Can-Fite Biopharma Ltd American Depositary Shares (CANF)
4.1220
-0.0080 (-0.19%)
NYSE · Last Trade: Feb 3rd, 10:54 AM EST
Historical Prices For Can-Fite Biopharma Ltd American Depositary Shares (CANF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 4.16 | 4.32 | 4.05 | 4.13 | 23,593 | 4.13 |
| 1/30/2026 | 4.00 | 4.18 | 4.00 | 4.01 | 19,015 | 4.01 |
| 1/29/2026 | 4.37 | 4.55 | 4.10 | 4.10 | 24,282 | 4.10 |
| 1/28/2026 | 4.53 | 4.53 | 4.35 | 4.43 | 15,752 | 4.43 |
| 1/27/2026 | 4.38 | 4.64 | 4.34 | 4.47 | 42,223 | 4.47 |
| 1/26/2026 | 4.47 | 4.60 | 4.32 | 4.34 | 50,442 | 4.34 |
| 1/23/2026 | 4.23 | 4.60 | 4.17 | 4.47 | 77,775 | 4.47 |
| 1/22/2026 | 4.08 | 4.39 | 3.98 | 4.16 | 95,165 | 4.16 |
| 1/21/2026 | 4.02 | 4.15 | 3.91 | 4.08 | 58,896 | 4.08 |
| 1/20/2026 | 4.10 | 4.17 | 3.87 | 3.99 | 233,102 | 3.99 |
| 1/16/2026 | 4.15 | 4.29 | 3.95 | 4.00 | 69,084 | 4.00 |
| 1/15/2026 | 4.31 | 4.42 | 4.15 | 4.28 | 74,759 | 4.28 |
| 1/14/2026 | 4.19 | 4.38 | 4.13 | 4.29 | 51,735 | 4.29 |
| 1/13/2026 | 4.18 | 4.30 | 4.11 | 4.14 | 47,546 | 4.14 |
| 1/12/2026 | 4.23 | 4.28 | 4.01 | 4.25 | 47,792 | 4.25 |
| 1/09/2026 | 4.40 | 4.40 | 4.14 | 4.14 | 40,257 | 4.14 |
| 1/08/2026 | 4.62 | 4.74 | 4.12 | 4.36 | 99,833 | 4.36 |
| 1/07/2026 | 4.01 | 4.85 | 4.00 | 4.71 | 203,688 | 4.71 |
| 1/06/2026 | 4.10 | 4.17 | 3.63 | 3.98 | 219,068 | 3.98 |
| 1/05/2026 | 4.50 | 4.59 | 4.00 | 4.29 | 176,711 | 4.29 |
| 1/02/2026 | 0.19 | 0.22 | 0.19 | 0.22 | 2,776,818 | 4.40 |
| 12/31/2025 | 0.18 | 0.20 | 0.18 | 0.20 | 3,846,012 | 4.00 |
| 12/30/2025 | 0.17 | 0.20 | 0.17 | 0.18 | 4,324,165 | 3.67 |
| 12/29/2025 | 0.20 | 0.21 | 0.17 | 0.17 | 6,423,918 | 3.43 |
| 12/26/2025 | 0.27 | 0.27 | 0.21 | 0.21 | 176,288,827 | 4.28 |
| 12/24/2025 | 0.20 | 0.20 | 0.17 | 0.18 | 3,783,875 | 3.61 |
| 12/23/2025 | 0.25 | 0.25 | 0.23 | 0.24 | 1,229,331 | 4.81 |
| 12/22/2025 | 0.26 | 0.26 | 0.24 | 0.24 | 980,199 | 4.89 |
| 12/19/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 729,860 | 5.04 |
| 12/18/2025 | 0.26 | 0.27 | 0.25 | 0.25 | 1,666,761 | 5.00 |
| 12/17/2025 | 0.28 | 0.29 | 0.27 | 0.27 | 625,181 | 5.47 |
| 12/16/2025 | 0.28 | 0.30 | 0.27 | 0.29 | 1,647,381 | 5.78 |
| 12/15/2025 | 0.29 | 0.29 | 0.26 | 0.27 | 633,447 | 5.30 |
| 12/12/2025 | 0.29 | 0.30 | 0.28 | 0.28 | 640,961 | 5.66 |
| 12/11/2025 | 0.30 | 0.31 | 0.28 | 0.29 | 770,320 | 5.78 |
| 12/10/2025 | 0.31 | 0.32 | 0.30 | 0.31 | 479,029 | 6.20 |
| 12/09/2025 | 0.33 | 0.33 | 0.31 | 0.32 | 798,955 | 6.34 |
| 12/08/2025 | 0.33 | 0.33 | 0.32 | 0.33 | 464,203 | 6.54 |
| 12/05/2025 | 0.34 | 0.34 | 0.31 | 0.31 | 900,414 | 6.26 |
| 12/04/2025 | 0.33 | 0.35 | 0.33 | 0.34 | 1,129,686 | 6.78 |
| 12/03/2025 | 0.36 | 0.37 | 0.34 | 0.34 | 731,669 | 6.84 |
| 12/02/2025 | 0.39 | 0.39 | 0.34 | 0.37 | 1,222,782 | 7.43 |
| 12/01/2025 | 0.35 | 0.39 | 0.34 | 0.39 | 2,652,088 | 7.75 |
| 11/28/2025 | 0.34 | 0.36 | 0.34 | 0.35 | 849,845 | 7.02 |
| 11/26/2025 | 0.34 | 0.36 | 0.32 | 0.34 | 1,629,017 | 6.72 |
| 11/25/2025 | 0.32 | 0.34 | 0.30 | 0.34 | 1,319,906 | 6.72 |
| 11/24/2025 | 0.30 | 0.36 | 0.29 | 0.33 | 3,372,234 | 6.54 |
| 11/21/2025 | 0.31 | 0.31 | 0.28 | 0.29 | 2,642,705 | 5.84 |
| 11/20/2025 | 0.33 | 0.35 | 0.30 | 0.31 | 4,976,562 | 6.16 |
| 11/19/2025 | 0.35 | 0.35 | 0.30 | 0.33 | 11,955,779 | 6.62 |
| 11/18/2025 | 0.55 | 0.61 | 0.38 | 0.38 | 354,576,372 | 7.60 |
| 11/17/2025 | 0.37 | 0.38 | 0.35 | 0.36 | 329,872 | 7.24 |
| 11/14/2025 | 0.37 | 0.39 | 0.36 | 0.37 | 147,996 | 7.40 |
| 11/13/2025 | 0.39 | 0.39 | 0.37 | 0.37 | 74,460 | 7.42 |
| 11/12/2025 | 0.39 | 0.40 | 0.38 | 0.39 | 83,084 | 7.74 |
| 11/11/2025 | 0.41 | 0.41 | 0.39 | 0.40 | 64,025 | 7.91 |
| 11/10/2025 | 0.42 | 0.42 | 0.37 | 0.41 | 212,961 | 8.17 |
| 11/07/2025 | 0.42 | 0.42 | 0.41 | 0.41 | 73,969 | 8.21 |
| 11/06/2025 | 0.43 | 0.43 | 0.41 | 0.42 | 93,772 | 8.30 |
| 11/05/2025 | 0.41 | 0.42 | 0.41 | 0.42 | 163,264 | 8.32 |
| 11/04/2025 | 0.41 | 0.42 | 0.41 | 0.41 | 207,804 | 8.20 |
| 11/03/2025 | 0.41 | 0.42 | 0.41 | 0.41 | 174,954 | 8.24 |