2m 2m 2m 2m 2m 2m 2m
CAN FITE BIO SP ADS (CANF)
NYSE
$3.14+$0.03 (+0.96%)
Price as of Jun 03, 2026 6:08 PM EDT- $7.2MMarket Cap
- -85.86%1-Year Change
- BiotechnologyIndustry
CAN FITE BIO SP ADS (CANF)
$3.14+$0.03 (+0.96%)
- 1 Month-6.33%Low Price$3.11High Price$3.64
- 3 Months-32.39%Low Price$2.91High Price$4.60
- 1 Year+180.18%Low Price$0.17High Price$6.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 3.20 | 3.27 | 3.10 | 3.11 | -4.01% | 90,366 |
06/01/2026 | 3.34 | 3.34 | 3.16 | 3.24 | -3.28% | 47,926 |
05/29/2026 | 3.36 | 3.46 | 3.35 | 3.35 | -0.30% | 18,377 |
05/28/2026 | 3.36 | 3.45 | 3.36 | 3.36 | +0.30% | 17,750 |
05/27/2026 | 3.52 | 3.52 | 3.31 | 3.35 | -2.62% | 14,705 |
05/26/2026 | 3.45 | 3.55 | 3.44 | 3.44 | +1.18% | 16,570 |
05/22/2026 | 3.35 | 3.60 | 3.35 | 3.40 | -1.16% | 46,032 |
05/21/2026 | 3.42 | 3.46 | 3.22 | 3.44 | -0.58% | 17,069 |
05/20/2026 | 3.33 | 3.47 | 3.29 | 3.46 | +6.46% | 7,071 |
05/19/2026 | 3.30 | 3.31 | 3.20 | 3.25 | -0.31% | 25,583 |
05/18/2026 | 3.46 | 3.54 | 3.26 | 3.26 | -2.98% | 36,516 |
05/15/2026 | 3.49 | 3.50 | 3.34 | 3.36 | -3.72% | 21,627 |
05/14/2026 | 3.46 | 3.65 | 3.43 | 3.49 | -4.12% | 29,441 |
05/13/2026 | 3.44 | 3.68 | 3.44 | 3.64 | +7.37% | 176,550 |
05/12/2026 | 3.39 | 3.46 | 3.30 | 3.39 | +0.89% | 29,377 |
05/11/2026 | 3.39 | 3.51 | 3.32 | 3.36 | -4.27% | 38,163 |
05/08/2026 | 3.55 | 3.55 | 3.42 | 3.51 | -0.85% | 29,677 |
05/07/2026 | 3.09 | 3.68 | 3.09 | 3.54 | +5.67% | 247,115 |
05/06/2026 | 3.60 | 3.71 | 3.35 | 3.35 | -4.29% | 82,748 |
05/05/2026 | 3.08 | 3.90 | 3.08 | 3.50 | +5.42% | 443,306 |
05/04/2026 | 2.96 | 3.42 | 2.88 | 3.32 | +13.31% | 461,741 |
05/01/2026 | 3.24 | 3.24 | 2.89 | 2.93 | -8.15% | 557,938 |
04/30/2026 | 3.65 | 4.08 | 2.87 | 3.19 | +6.69% | 27,286,912 |
04/29/2026 | 2.98 | 3.01 | 2.83 | 2.99 | +2.75% | 26,631 |
04/28/2026 | 2.98 | 2.98 | 2.90 | 2.91 | -0.34% | 12,038 |
04/27/2026 | 2.95 | 3.03 | 2.90 | 2.92 | +0.34% | 21,570 |
04/24/2026 | 2.97 | 3.04 | 2.88 | 2.91 | 0.00% | 18,522 |
04/23/2026 | 3.04 | 3.04 | 2.90 | 2.91 | -1.69% | 16,148 |
04/22/2026 | 2.94 | 3.01 | 2.90 | 2.96 | +1.37% | 15,256 |
04/21/2026 | 3.03 | 3.03 | 2.87 | 2.92 | -2.67% | 39,610 |
04/20/2026 | 3.00 | 3.16 | 2.97 | 3.00 | -1.32% | 23,864 |
04/17/2026 | 3.10 | 3.16 | 2.94 | 3.04 | -1.30% | 32,182 |
04/16/2026 | 3.08 | 3.16 | 3.07 | 3.08 | -2.84% | 13,708 |
04/15/2026 | 3.07 | 3.24 | 3.03 | 3.17 | +3.93% | 34,835 |
04/14/2026 | 3.12 | 3.15 | 3.01 | 3.05 | +4.45% | 29,456 |
04/13/2026 | 3.02 | 3.10 | 2.91 | 2.92 | 0.00% | 42,850 |
04/10/2026 | 2.98 | 3.06 | 2.90 | 2.92 | -0.34% | 13,685 |
04/09/2026 | 3.07 | 3.16 | 2.93 | 2.93 | -4.87% | 57,629 |
04/08/2026 | 3.10 | 3.11 | 3.04 | 3.08 | +1.65% | 16,366 |
04/07/2026 | 3.05 | 3.12 | 3.01 | 3.03 | -0.98% | 21,892 |
04/06/2026 | 3.11 | 3.23 | 3.06 | 3.06 | -0.33% | 20,751 |
04/02/2026 | 2.98 | 3.12 | 2.98 | 3.07 | -0.65% | 23,912 |
04/01/2026 | 3.03 | 3.21 | 2.96 | 3.09 | -0.32% | 15,261 |
03/31/2026 | 2.98 | 3.10 | 2.95 | 3.10 | +2.99% | 45,863 |
03/30/2026 | 3.21 | 3.21 | 3.01 | 3.01 | -4.14% | 51,453 |
03/27/2026 | 3.27 | 3.29 | 3.11 | 3.14 | -4.56% | 34,127 |
03/26/2026 | 3.23 | 3.39 | 3.20 | 3.29 | +1.86% | 24,038 |
03/26/2026 |
-$5.97 Earnings | |||||
03/25/2026 | 3.18 | 3.33 | 3.15 | 3.23 | +3.19% | 36,366 |
03/24/2026 | 3.21 | 3.27 | 3.11 | 3.13 | -3.40% | 46,892 |
03/23/2026 | 3.20 | 3.32 | 3.18 | 3.24 | +2.21% | 29,424 |
03/20/2026 | 3.32 | 3.42 | 3.15 | 3.17 | -4.80% | 49,902 |
03/19/2026 | 3.34 | 3.44 | 3.31 | 3.33 | -3.20% | 38,649 |
03/18/2026 | 3.45 | 3.53 | 3.34 | 3.44 | +0.29% | 51,686 |
03/17/2026 | 3.55 | 3.62 | 3.41 | 3.43 | -4.19% | 44,371 |
03/16/2026 | 3.58 | 3.71 | 3.51 | 3.58 | -0.56% | 80,216 |
03/13/2026 | 3.78 | 3.78 | 3.53 | 3.60 | -3.23% | 53,725 |
03/12/2026 | 3.97 | 4.00 | 3.70 | 3.72 | -8.15% | 91,178 |
03/11/2026 | 4.15 | 4.18 | 3.94 | 4.05 | -3.57% | 64,066 |
03/10/2026 | 4.09 | 4.35 | 4.09 | 4.20 | +2.94% | 84,003 |
03/09/2026 | 4.32 | 4.41 | 3.92 | 4.08 | -10.33% | 251,980 |
03/06/2026 | 4.40 | 4.76 | 4.25 | 4.55 | -1.09% | 334,954 |
03/05/2026 | 5.21 | 5.35 | 4.50 | 4.60 | -23.59% | 1,031,441 |
03/04/2026 | 8.66 | 10.40 | 5.55 | 6.02 | +20.40% | 38,672,427 |
03/03/2026 | 4.64 | 5.00 | 4.58 | 5.00 | +2.88% | 10,166 |
03/02/2026 | 4.51 | 4.95 | 4.51 | 4.86 | +2.32% | 20,661 |
02/27/2026 | 4.84 | 4.90 | 4.61 | 4.75 | -3.65% | 33,499 |
02/26/2026 | 4.49 | 5.00 | 4.43 | 4.93 | +7.41% | 33,582 |
02/25/2026 | 4.38 | 4.59 | 4.21 | 4.59 | +4.56% | 18,056 |
02/24/2026 | 4.55 | 4.65 | 4.39 | 4.39 | -3.73% | 10,412 |
02/23/2026 | 4.65 | 4.65 | 4.36 | 4.56 | -1.94% | 17,506 |
02/20/2026 | 4.45 | 4.65 | 4.29 | 4.65 | +4.73% | 31,264 |
02/19/2026 | 4.30 | 4.44 | 4.28 | 4.44 | +3.02% | 11,860 |
02/18/2026 | 4.39 | 4.41 | 4.21 | 4.31 | -2.27% | 11,053 |
02/17/2026 | 4.52 | 4.52 | 4.20 | 4.41 | -2.65% | 33,632 |
02/13/2026 | 4.25 | 4.59 | 4.12 | 4.53 | +4.86% | 40,236 |
02/12/2026 | 4.26 | 4.40 | 4.12 | 4.32 | -1.82% | 9,207 |
02/11/2026 | 4.40 | 4.44 | 4.23 | 4.40 | +1.38% | 8,496 |
02/10/2026 | 4.36 | 4.74 | 4.22 | 4.34 | +2.84% | 45,561 |
02/09/2026 | 4.20 | 4.31 | 4.17 | 4.22 | +1.44% | 37,686 |
02/06/2026 | 4.18 | 4.42 | 4.02 | 4.16 | -2.12% | 56,346 |
02/05/2026 | 4.10 | 4.50 | 4.10 | 4.25 | +5.20% | 527,706 |
02/04/2026 | 4.25 | 4.27 | 4.04 | 4.04 | -0.25% | 16,528 |
02/03/2026 | 4.13 | 4.17 | 4.00 | 4.05 | -1.94% | 21,938 |
02/02/2026 | 4.16 | 4.32 | 4.05 | 4.13 | +2.99% | 23,712 |
01/30/2026 | 4.00 | 4.18 | 4.00 | 4.01 | -2.20% | 19,015 |
01/29/2026 | 4.37 | 4.55 | 4.10 | 4.10 | -7.45% | 24,321 |
01/28/2026 | 4.53 | 4.53 | 4.35 | 4.43 | -0.89% | 15,873 |
01/27/2026 | 4.38 | 4.64 | 4.34 | 4.47 | +3.00% | 42,242 |
01/26/2026 | 4.47 | 4.60 | 4.32 | 4.34 | -2.91% | 50,893 |
01/23/2026 | 4.23 | 4.60 | 4.17 | 4.47 | +7.45% | 77,775 |
01/22/2026 | 4.08 | 4.40 | 3.98 | 4.16 | +1.96% | 95,446 |
01/21/2026 | 4.02 | 4.15 | 3.91 | 4.08 | +2.26% | 59,096 |
01/20/2026 | 4.10 | 4.17 | 3.87 | 3.99 | -0.25% | 233,195 |
01/16/2026 | 4.15 | 4.29 | 3.95 | 4.00 | -6.54% | 69,084 |
01/15/2026 | 4.31 | 4.43 | 4.15 | 4.28 | -0.23% | 74,795 |
01/14/2026 | 4.19 | 4.38 | 4.13 | 4.29 | +3.62% | 52,183 |
01/13/2026 | 4.18 | 4.30 | 4.11 | 4.14 | -2.59% | 47,650 |
01/12/2026 | 4.23 | 4.28 | 4.01 | 4.25 | +2.66% | 47,917 |
01/09/2026 | 4.40 | 4.40 | 4.14 | 4.14 | -5.05% | 40,257 |