Can-Fite Biopharma Ltd Sponsored ADR (Israel) (CANF)

Historical Prices For Can-Fite Biopharma Ltd Sponsored ADR (Israel) (CANF)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.41	1.52	1.41	1.52	64,383	1.52
4/01/2025	1.46	1.50	1.38	1.40	136,151	1.40
3/31/2025	1.45	1.49	1.45	1.48	43,559	1.48
3/28/2025	1.50	1.56	1.44	1.48	96,772	1.48
3/27/2025	1.51	1.54	1.51	1.54	52,015	1.54
3/26/2025	1.53	1.58	1.51	1.52	79,950	1.52
3/25/2025	1.58	1.63	1.53	1.57	91,614	1.57
3/24/2025	1.74	1.74	1.55	1.62	418,577	1.62
3/21/2025	1.53	1.66	1.51	1.60	186,274	1.60
3/20/2025	1.61	1.75	1.50	1.51	377,023	1.51
3/19/2025	2.10	2.33	1.59	1.63	1,731,017	1.63
3/18/2025	1.90	2.21	1.67	2.02	3,541,586	2.02
3/17/2025	1.65	1.76	1.60	1.65	46,615	1.65
3/14/2025	1.56	1.65	1.54	1.63	35,760	1.63
3/13/2025	1.53	1.57	1.52	1.56	14,439	1.56
3/12/2025	1.51	1.58	1.51	1.55	28,702	1.55
3/11/2025	1.53	1.59	1.46	1.55	21,844	1.55
3/10/2025	1.59	1.61	1.45	1.53	53,040	1.53
3/07/2025	1.56	1.76	1.54	1.58	32,662	1.58
3/06/2025	1.62	1.63	1.52	1.60	33,756	1.60
3/05/2025	1.63	1.67	1.57	1.62	41,019	1.62
3/04/2025	1.70	1.70	1.54	1.62	145,206	1.62
3/03/2025	1.78	1.81	1.68	1.72	99,107	1.72
2/28/2025	1.80	1.86	1.73	1.76	84,197	1.76
2/27/2025	1.77	1.80	1.73	1.76	67,614	1.76
2/26/2025	1.77	1.82	1.71	1.76	104,674	1.76
2/25/2025	1.77	1.81	1.68	1.74	103,040	1.74
2/24/2025	1.81	1.81	1.70	1.76	103,952	1.76
2/21/2025	1.91	2.04	1.75	1.81	371,756	1.81
2/20/2025	1.63	1.92	1.61	1.91	342,502	1.91
2/19/2025	1.57	1.63	1.55	1.60	205,818	1.60
2/18/2025	1.55	1.60	1.53	1.56	154,209	1.56
2/14/2025	1.52	1.55	1.45	1.53	40,638	1.53
2/13/2025	1.51	1.55	1.46	1.51	55,637	1.51
2/12/2025	1.41	1.50	1.40	1.49	41,920	1.49
2/11/2025	1.42	1.45	1.38	1.42	49,962	1.42
2/10/2025	1.43	1.47	1.37	1.38	124,074	1.38
2/07/2025	1.42	1.48	1.35	1.37	60,508	1.37
2/06/2025	1.47	1.48	1.41	1.42	41,399	1.42
2/05/2025	1.45	1.50	1.44	1.47	88,395	1.47
2/04/2025	1.45	1.49	1.38	1.39	140,812	1.39
2/03/2025	1.48	1.48	1.43	1.46	56,648	1.46
1/31/2025	1.51	1.55	1.46	1.48	73,509	1.48
1/30/2025	1.53	1.57	1.51	1.55	43,678	1.55
1/29/2025	1.58	1.59	1.52	1.53	51,508	1.53
1/28/2025	1.56	1.61	1.53	1.56	48,695	1.56
1/27/2025	1.55	1.60	1.50	1.56	390,792	1.56
1/24/2025	1.55	1.60	1.49	1.56	69,659	1.56
1/23/2025	1.52	1.56	1.45	1.53	103,727	1.53
1/22/2025	1.56	1.59	1.49	1.54	70,784	1.54
1/21/2025	1.55	1.64	1.53	1.58	79,134	1.58
1/17/2025	1.57	1.60	1.53	1.55	78,866	1.55
1/16/2025	1.56	1.64	1.56	1.59	56,610	1.59
1/15/2025	1.61	1.63	1.55	1.59	81,839	1.59
1/14/2025	1.58	1.62	1.57	1.62	57,547	1.62
1/13/2025	1.60	1.64	1.56	1.57	114,482	1.57
1/10/2025	1.66	1.66	1.57	1.58	174,989	1.58
1/08/2025	1.67	1.67	1.57	1.57	58,268	1.57
1/07/2025	1.75	1.77	1.64	1.66	117,889	1.66
1/06/2025	1.80	1.84	1.72	1.75	112,460	1.75
1/03/2025	1.80	1.83	1.73	1.81	137,172	1.81