Can-Fite BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.31	0.31	0.31	-7.67%	883,905
Dec 4, 2025	0.33	0.35	0.33	0.34	0.34	-0.88%	1,131,721
Dec 3, 2025	0.36	0.37	0.34	0.34	0.34	-7.99%	733,526
Dec 2, 2025	0.39	0.39	0.34	0.37	0.37	-4.08%	1,249,715
Dec 1, 2025	0.35	0.39	0.35	0.39	0.39	10.46%	2,616,289
Nov 28, 2025	0.34	0.36	0.34	0.35	0.35	4.40%	807,852
Nov 26, 2025	0.34	0.36	0.32	0.34	0.34	-	1,539,301
Nov 25, 2025	0.32	0.34	0.30	0.34	0.34	2.75%	1,298,749
Nov 24, 2025	0.30	0.36	0.29	0.33	0.33	11.99%	3,373,656
Nov 21, 2025	0.31	0.31	0.28	0.29	0.29	-5.19%	2,601,780
Nov 20, 2025	0.33	0.35	0.30	0.31	0.31	-6.95%	5,044,877
Nov 19, 2025	0.35	0.35	0.30	0.33	0.33	-12.92%	12,165,198
Nov 18, 2025	0.55	0.62	0.38	0.38	0.38	5.00%	355,712,902
Nov 17, 2025	0.37	0.38	0.35	0.36	0.36	-2.16%	329,892
Nov 14, 2025	0.37	0.39	0.36	0.37	0.37	-0.32%	147,996
Nov 13, 2025	0.39	0.39	0.37	0.37	0.37	-4.13%	74,470
Nov 12, 2025	0.39	0.40	0.38	0.39	0.39	-2.10%	83,084
Nov 11, 2025	0.41	0.41	0.39	0.40	0.40	-3.23%	64,616
Nov 10, 2025	0.42	0.42	0.37	0.41	0.41	-0.44%	216,341
Nov 7, 2025	0.42	0.42	0.41	0.41	0.41	-1.11%	73,969
Nov 6, 2025	0.43	0.43	0.41	0.42	0.42	-0.22%	93,772
Nov 5, 2025	0.41	0.42	0.41	0.42	0.42	1.46%	163,264
Nov 4, 2025	0.42	0.42	0.41	0.41	0.41	-0.44%	207,879
Nov 3, 2025	0.41	0.42	0.41	0.41	0.41	-2.56%	175,204
Oct 31, 2025	0.42	0.44	0.42	0.42	0.42	-1.61%	151,902
Oct 30, 2025	0.44	0.44	0.42	0.43	0.43	-2.16%	100,758
Oct 29, 2025	0.46	0.47	0.43	0.44	0.44	-4.77%	202,408
Oct 28, 2025	0.47	0.48	0.46	0.46	0.46	-2.93%	57,728
Oct 27, 2025	0.49	0.49	0.47	0.47	0.47	2.95%	150,433
Oct 24, 2025	0.48	0.48	0.46	0.46	0.46	-4.43%	259,202
Oct 23, 2025	0.50	0.50	0.48	0.48	0.48	-3.29%	125,640
Oct 22, 2025	0.50	0.51	0.49	0.50	0.50	-1.19%	84,749
Oct 21, 2025	0.52	0.52	0.50	0.51	0.51	-2.15%	80,119
Oct 20, 2025	0.51	0.53	0.50	0.52	0.52	3.03%	121,688
Oct 17, 2025	0.54	0.55	0.49	0.50	0.50	-7.22%	336,492
Oct 16, 2025	0.53	0.55	0.53	0.54	0.54	2.27%	436,955
Oct 15, 2025	0.49	0.53	0.49	0.53	0.53	7.76%	990,016
Oct 14, 2025	0.51	0.51	0.47	0.49	0.49	-4.74%	633,454
Oct 13, 2025	0.52	0.52	0.50	0.51	0.51	-2.94%	243,571
Oct 10, 2025	0.57	0.58	0.51	0.53	0.53	-6.80%	316,305
Oct 9, 2025	0.59	0.60	0.56	0.57	0.57	-3.79%	554,368
Oct 8, 2025	0.59	0.60	0.58	0.59	0.59	-1.83%	195,589
Oct 7, 2025	0.60	0.63	0.59	0.60	0.60	-2.64%	322,214
Oct 6, 2025	0.62	0.64	0.61	0.62	0.62	-0.26%	295,717
Oct 3, 2025	0.62	0.63	0.61	0.62	0.62	2.33%	113,340
Oct 2, 2025	0.62	0.62	0.60	0.61	0.61	-1.21%	377,169
Oct 1, 2025	0.61	0.62	0.61	0.61	0.61	-0.95%	52,750
Sep 30, 2025	0.62	0.64	0.59	0.62	0.62	0.67%	201,939
Sep 29, 2025	0.63	0.63	0.61	0.62	0.62	-1.60%	151,371
Sep 26, 2025	0.62	0.63	0.61	0.63	0.63	2.46%	74,973