Can Fite BioPharma Ltd (CANF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -17.0731707317 | 2.46 | 2.46 | 1.8661 | 94771 | 2.12517307 | CS |
| 4 | -0.34 | -14.2857142857 | 2.38 | 2.5 | 1.8661 | 88329 | 2.25578007 | CS |
| 12 | -0.62 | -23.3082706767 | 2.66 | 4.69 | 1.8661 | 101952 | 2.92516923 | CS |
| 26 | -0.19 | -8.5201793722 | 2.23 | 4.69 | 1.8661 | 76349 | 2.88295799 | CS |
| 52 | -0.43 | -17.4089068826 | 2.47 | 4.69 | 1.81 | 66832 | 2.56630499 | CS |
| 156 | -14.76 | -87.8571428571 | 16.8 | 26 | 1.52 | 436687 | 16.31512825 | CS |
| 260 | -22.66 | -91.7408906883 | 24.7 | 56.1 | 1.52 | 702151 | 21.14573336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 1.98 | -0.04 | -1.98 | 2.05 | 2.1342 | 1.8661 | 122833 |
| 1726785000 | 2.02 | -0.13 | -6.05 | 2.16 | 2.16 | 2 | 98508 |
| 1726698600 | 2.15 | 0.01 | 0.47 | 2.17 | 2.21 | 2.07 | 39229 |
| 1726612200 | 2.14 | -0.22 | -9.32 | 2.34 | 2.418 | 2.06 | 103940 |
| 1726525800 | 2.36 | -0.04 | -1.67 | 2.46 | 2.46 | 2.23 | 109346 |
| 1726266600 | 2.4 | -0.04 | -1.64 | 2.41 | 2.5 | 2.2639 | 115704 |
| 1726180200 | 2.44 | 0.14 | 6.09 | 2.34 | 2.44 | 2.3 | 87238 |
| 1726093800 | 2.3 | -0.03 | -1.29 | 2.37 | 2.37 | 2.2 | 110492 |
| 1726007400 | 2.33 | 0.08 | 3.56 | 2.27 | 2.3874 | 2.19 | 83482 |
| 1725921000 | 2.25 | -0.07 | -3.02 | 2.3 | 2.426 | 2.15 | 109538 |
| 1725661800 | 2.32 | -0.01 | -0.34 | 2.4 | 2.4128 | 2.2 | 96356 |
| 1725575400 | 2.328 | -0.01 | -0.51 | 2.34 | 2.3787 | 2.2 | 28523 |
| 1725489000 | 2.34 | 0.12 | 5.41 | 2.27 | 2.43 | 2.2 | 111051 |
| 1725402600 | 2.22 | 0 | 0.00 | 2.21 | 2.38 | 2.09 | 168719 |
| 1725057000 | 2.22 | -0.03 | -1.33 | 2.25 | 2.36 | 2.1 | 117507 |
| 1724970600 | 2.25 | -0.06 | -2.60 | 2.4 | 2.4493999 | 2.25 | 38623 |
| 1724884200 | 2.31 | 0.01 | 0.43 | 2.2799999 | 2.38 | 2.24 | 13351 |
| 1724797800 | 2.3 | -0.1 | -4.17 | 2.38 | 2.44 | 2.22 | 70344 |
| 1724711400 | 2.4 | 0.03 | 1.27 | 2.38 | 2.47 | 2.19 | 53471 |
| 1724452200 | 2.37 | 0.16 | 7.24 | 2.24 | 2.4699 | 2.24 | 48263 |
| 1724365800 | 2.21 | -0.1 | -4.33 | 2.36 | 2.4417 | 2.18 | 63552 |
| 1724279400 | 2.31 | -0.03 | -1.28 | 2.34 | 2.46 | 2.24 | 56323 |
| 1724193000 | 2.34 | -0.09 | -3.54 | 2.45 | 2.49 | 2.2597999 | 44656 |
| 1724106600 | 2.4258 | -0.1 | -4.12 | 2.5 | 2.6 | 2.38 | 107971 |
| 1723847400 | 2.5299999 | -0.07 | -2.69 | 2.54 | 2.7203 | 2.43 | 66668 |
| 1723761000 | 2.6 | 0.04 | 1.56 | 2.62 | 2.72 | 2.4287 | 93524 |
| 1723674600 | 2.56 | 0.01 | 0.39 | 2.58 | 2.68 | 2.43 | 75331 |
| 1723588200 | 2.55 | 0.08 | 3.24 | 2.65 | 2.72 | 2.45 | 36475 |
| 1723501800 | 2.47 | -0.15 | -5.70 | 2.66 | 2.79 | 2.46 | 70008 |
| 1723242600 | 2.6193 | -0.08 | -2.99 | 2.68 | 2.75 | 2.5 | 64805 |
| 1723156200 | 2.7 | 0.3 | 12.50 | 2.41 | 2.88 | 2.4 | 91872 |
| 1723069800 | 2.4 | -0.23 | -8.75 | 2.63 | 2.68 | 2.3 | 128945 |
| 1722983400 | 2.63 | -0.1 | -3.66 | 2.9 | 2.9499 | 2.49 | 162963 |
| 1722897000 | 2.73 | -0.42 | -13.33 | 2.82 | 2.94 | 2.65 | 70839 |
| 1722637800 | 3.15 | 0.08 | 2.61 | 3.0099999 | 3.21 | 2.93 | 73700 |
| 1722551400 | 3.07 | -0.12 | -3.76 | 3.24 | 3.24 | 2.99 | 74703 |
| 1722465000 | 3.19 | -0.11 | -3.33 | 3.24 | 3.33 | 2.98 | 108170 |
| 1722378600 | 3.3 | 0.08 | 2.48 | 3.19 | 3.33 | 3.1 | 47555 |
| 1722292200 | 3.22 | -0.49 | -13.21 | 3.7 | 3.7077 | 3.165 | 129610 |
| 1722033000 | 3.71 | 0.19 | 5.40 | 3.56 | 3.8626 | 3.5 | 133092 |
| 1721946600 | 3.52 | -0.17 | -4.61 | 3.82 | 3.9216 | 3.35 | 195133 |
| 1721860200 | 3.69 | 0.08 | 2.22 | 3.68 | 3.8699 | 3.39 | 154776 |
| 1721773800 | 3.61 | -0.18 | -4.75 | 3.85 | 4.0893 | 3.48 | 213717 |
| 1721687400 | 3.79 | -0.71 | -15.78 | 4.55 | 4.69 | 3.75 | 313990 |
| 1721428200 | 4.5 | 0.6 | 15.38 | 3.89 | 4.5599 | 3.87 | 177665 |
| 1721341800 | 3.9 | 0.26 | 7.14 | 3.65 | 4.12 | 3.64 | 188392 |
| 1721255400 | 3.64 | -0.02 | -0.55 | 3.63 | 3.78 | 3.61 | 112427 |
| 1721169000 | 3.66 | 0.29 | 8.61 | 3.44 | 3.78 | 3.38 | 161046 |
| 1721082600 | 3.37 | -0.1 | -2.88 | 3.47 | 3.57 | 3.1801 | 163691 |
| 1720823400 | 3.47 | 0.21 | 6.44 | 3.31 | 3.55 | 3.1625 | 116350 |
| 1720737000 | 3.2599999 | 0.1 | 3.16 | 3.19 | 3.3399 | 3.02 | 111777 |
| 1720650600 | 3.16 | 0.2 | 6.76 | 2.99 | 3.2244 | 2.83 | 83630 |
| 1720564200 | 2.96 | 0.38 | 14.73 | 2.61 | 3.05 | 2.61 | 210088 |
| 1720477800 | 2.58 | 0.16 | 6.61 | 2.49 | 2.6605 | 2.42 | 98040 |
| 1720218600 | 2.42 | 0 | 0.00 | 2.42 | 2.44 | 2.3 | 28126 |
| 1720040640 | 2.42 | 0.02 | 0.83 | 2.39 | 2.4799 | 2.36 | 21732 |
| 1719959400 | 2.4 | -0.21 | -8.05 | 2.73 | 2.73 | 2.3 | 93423 |
| 1719873000 | 2.61 | 0.03 | 1.16 | 2.66 | 2.7079 | 2.55 | 41943 |
| 1719613800 | 2.58 | 0.02 | 0.78 | 2.6 | 2.69 | 2.55 | 89797 |
| 1719527400 | 2.56 | -0.09 | -3.40 | 2.67 | 2.7399 | 2.55 | 46750 |
| 1719441000 | 2.65 | -0.19 | -6.69 | 2.81 | 2.8399 | 2.61 | 62749 |
| 1719354600 | 2.84 | -0.03 | -1.05 | 2.91 | 3.02 | 2.7501 | 65632 |
| 1719268200 | 2.87 | 0.15 | 5.32 | 2.94 | 2.9699 | 2.7599999 | 63764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
