Want to see IL:CANF full AI Analyst Report?
Can Fite Bio (CANF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 262.90 | 264.10 | 256.00 | 263.30 | 263.30 | +0.15% | 4,670 | 0.25 |
| Oct 29, 2026 | 263.90 | 266.00 | 257.00 | 262.90 | 262.90 | -0.38% | 4,877 | 0.26 |
| Oct 28, 2026 | 278.90 | 281.40 | 260.60 | 263.90 | 263.90 | -5.38% | 10,900 | 0.59 |
| Oct 26, 2026 | 293.00 | 325.00 | 257.30 | 278.90 | 278.90 | -6.25% | 127,772 | 7.67 |
| Oct 23, 2026 | 303.30 | 304.60 | 295.50 | 297.50 | 297.50 | -1.91% | 5,936 | 0.34 |
| Oct 22, 2026 | 306.00 | 308.50 | 298.60 | 303.30 | 303.30 | -0.88% | 6,383 | 0.37 |
| Oct 21, 2026 | 305.00 | 309.40 | 299.00 | 306.00 | 306.00 | +0.33% | 426 | 0.02 |
| Oct 20, 2026 | 310.00 | 310.00 | 300.20 | 305.00 | 305.00 | +0.89% | 2,000 | 0.11 |
| Oct 19, 2026 | 313.50 | 313.50 | 299.00 | 302.30 | 302.30 | -0.59% | 16,358 | 0.86 |
| Oct 16, 2026 | 305.60 | 314.80 | 300.00 | 304.10 | 304.10 | -0.49% | 3,965 | 0.21 |
| Oct 15, 2026 | 306.80 | 319.60 | 300.00 | 305.60 | 305.60 | -0.39% | 2,389 | 0.12 |
| Oct 14, 2026 | 306.20 | 309.80 | 306.00 | 306.80 | 306.80 | +0.20% | 6,520 | 0.33 |
| Oct 13, 2026 | 305.00 | 323.90 | 299.00 | 306.20 | 306.20 | +0.53% | 9,856 | 0.50 |
| Oct 12, 2026 | 313.50 | 319.50 | 299.00 | 304.60 | 304.60 | -2.84% | 13,753 | 0.69 |
| Oct 09, 2026 | 311.00 | 318.20 | 311.00 | 313.50 | 313.50 | +0.03% | 375 | 0.02 |
| Oct 08, 2026 | 320.10 | 325.00 | 309.00 | 313.40 | 313.40 | -2.09% | 16,081 | 0.76 |
| Oct 07, 2026 | 338.30 | 338.20 | 320.00 | 320.10 | 320.10 | -5.38% | 40,563 | 1.84 |
| Oct 06, 2026 | 335.80 | 341.00 | 341.00 | 338.30 | 338.30 | +0.74% | 293 | 0.01 |
| Oct 05, 2026 | 330.80 | 340.90 | 330.00 | 335.80 | 335.80 | +1.51% | 3,940 | 0.13 |
| Oct 01, 2026 | 329.40 | 340.70 | 330.00 | 330.80 | 330.80 | +0.43% | 2,276 | 0.07 |
| Sep 30, 2026 | 340.80 | 340.80 | 325.00 | 329.40 | 329.40 | -3.35% | 8,363 | 0.27 |
| Sep 29, 2026 | 341.30 | 341.30 | 330.10 | 340.80 | 340.80 | -0.15% | 2,015 | 0.06 |
| Sep 28, 2026 | 346.60 | 345.50 | 336.00 | 341.30 | 341.30 | -1.53% | 2,076 | 0.07 |
| Sep 24, 2026 | 334.80 | 349.90 | 333.00 | 346.60 | 346.60 | +3.52% | 1,775 | 0.06 |
| Sep 23, 2026 | 339.30 | 356.00 | 332.00 | 334.80 | 334.80 | -1.33% | 9,886 | 0.31 |
| Sep 22, 2026 | 349.90 | 366.90 | 335.00 | 339.30 | 339.30 | -3.03% | 23,481 | 0.75 |
| Sep 17, 2026 | 345.30 | 360.00 | 345.00 | 349.90 | 349.90 | +1.33% | 10,709 | 0.34 |
| Sep 16, 2026 | 348.90 | 349.00 | 340.30 | 345.30 | 345.30 | -1.03% | 25,155 | 0.81 |
| Sep 15, 2026 | 349.70 | 359.40 | 342.00 | 348.90 | 348.90 | -0.23% | 7,326 | 0.23 |
| Sep 14, 2026 | 351.80 | 360.00 | 346.30 | 349.70 | 349.70 | +0.98% | 18,422 | 0.59 |
| Sep 10, 2026 | 340.80 | 360.00 | 340.40 | 346.30 | 346.30 | -1.25% | 4,421 | 0.14 |
| Sep 09, 2026 | 364.90 | 364.90 | 343.00 | 350.70 | 350.70 | +0.34% | 40,554 | 1.32 |
| Sep 08, 2026 | 370.50 | 380.00 | 348.00 | 349.50 | 349.50 | -5.67% | 55,071 | 1.83 |
| Sep 07, 2026 | 355.00 | 380.00 | 348.00 | 370.50 | 370.50 | -1.57% | 51,563 | 1.76 |
| Sep 04, 2026 | 364.80 | 383.80 | 364.80 | 376.40 | 376.40 | +3.18% | 27,035 | 0.92 |
| Sep 03, 2026 | 390.00 | 390.00 | 362.00 | 364.80 | 364.80 | -9.66% | 98,699 | 3.56 |
| Sep 02, 2026 | 495.10 | 699.00 | 399.80 | 403.80 | 403.80 | -18.44% | 228,292 | 9.45 |
| Sep 01, 2026 | 507.00 | 517.90 | 490.00 | 495.10 | 495.10 | -2.35% | 10,044 | 0.41 |
| Aug 31, 2026 | 507.70 | 529.00 | 498.00 | 507.00 | 507.00 | -0.14% | 5,926 | 0.24 |
| Aug 28, 2026 | 515.60 | 529.00 | 506.00 | 507.70 | 507.70 | -1.53% | 5,303 | 0.21 |
| Aug 27, 2026 | 506.00 | 535.00 | 505.50 | 515.60 | 515.60 | -0.31% | 8,039 | 0.33 |
| Aug 26, 2026 | 515.20 | 538.90 | 506.00 | 517.20 | 517.20 | +0.39% | 1,899 | 0.08 |
| Aug 25, 2026 | 511.00 | 547.90 | 509.00 | 515.20 | 515.20 | -0.02% | 3,572 | 0.14 |
| Aug 24, 2026 | 537.20 | 548.90 | 511.00 | 515.30 | 515.30 | -4.08% | 13,744 | 0.56 |
| Aug 21, 2026 | 530.70 | 544.50 | 544.50 | 537.20 | 537.20 | +1.22% | 183 | 0.01 |
| Aug 20, 2026 | 532.90 | 544.90 | 510.10 | 530.70 | 530.70 | -0.41% | 1,157 | 0.05 |
| Aug 19, 2026 | 531.10 | 540.40 | 520.00 | 532.90 | 532.90 | +0.34% | 4,131 | 0.17 |
| Aug 18, 2026 | 516.00 | 539.90 | 510.00 | 531.10 | 531.10 | +2.93% | 10,256 | 0.40 |
| Aug 17, 2026 | 527.30 | 549.00 | 505.00 | 516.00 | 516.00 | -2.14% | 31,803 | 1.26 |
| Aug 14, 2026 | 504.60 | 527.50 | 504.60 | 527.30 | 527.30 | +4.50% | 596 | 0.02 |