Can Fite Biopharma Ltd ADR (CANF)

CANF
🏛️ Vereinigte Staaten →
0.62
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 0.63 0.63 0.61 0.62 0.2M
2025-09-26 0.62 0.63 0.61 0.63 0.1M
2025-09-25 0.61 0.63 0.60 0.60 0.1M
2025-09-24 0.63 0.63 0.61 0.62 0.1M
2025-09-23 0.64 0.64 0.62 0.63 0.1M
2025-09-22 0.63 0.64 0.62 0.64 0.3M
2025-09-19 0.66 0.66 0.64 0.65 0.1M
2025-09-18 0.65 0.66 0.65 0.65 0.1M
2025-09-17 0.64 0.65 0.64 0.65 0.2M
2025-09-16 0.66 0.67 0.64 0.65 0.2M
2025-09-15 0.66 0.67 0.65 0.65 0.7M
2025-09-12 0.66 0.67 0.66 0.66 0.1M
2025-09-11 0.66 0.67 0.66 0.66 0.1M
2025-09-10 0.65 0.67 0.65 0.66 0.1M
2025-09-09 0.65 0.67 0.65 0.66 0.1M
2025-09-08 0.65 0.67 0.65 0.66 0.2M
2025-09-05 0.66 0.66 0.64 0.65 0.1M
2025-09-04 0.66 0.66 0.65 0.65 0.1M
2025-09-03 0.66 0.67 0.66 0.66 0.1M
2025-09-02 0.64 0.67 0.64 0.66 0.2M
2025-08-29 0.65 0.66 0.63 0.63 0.1M
2025-08-28 0.66 0.67 0.65 0.66 0.2M
2025-08-27 0.66 0.67 0.65 0.66 0.3M
2025-08-26 0.66 0.67 0.64 0.66 0.1M
2025-08-25 0.66 0.67 0.65 0.65 0.1M
2025-08-22 0.67 0.67 0.63 0.66 0.1M
2025-08-21 0.66 0.68 0.66 0.67 0.1M
2025-08-20 0.64 0.67 0.63 0.66 0.3M
2025-08-19 0.65 0.66 0.63 0.64 0.1M
2025-08-18 0.67 0.68 0.65 0.66 0.1M
2025-08-15 0.67 0.67 0.65 0.66 0.1M
2025-08-14 0.68 0.69 0.66 0.67 0.1M
2025-08-13 0.65 0.69 0.65 0.69 0.1M
2025-08-12 0.69 0.70 0.66 0.66 0.2M
2025-08-11 0.70 0.70 0.69 0.70 0.3M
2025-08-08 0.70 0.70 0.68 0.69 0.1M
2025-08-07 0.70 0.70 0.69 0.70 0.1M
2025-08-06 0.69 0.70 0.68 0.69 0.2M
2025-08-05 0.68 0.70 0.68 0.69 0.1M
2025-08-04 0.67 0.69 0.67 0.67 0.1M
2025-08-01 0.66 0.67 0.63 0.66 0.2M
2025-07-31 0.68 0.68 0.66 0.67 0.1M
2025-07-30 0.70 0.71 0.66 0.68 0.5M
2025-07-29 0.71 0.73 0.67 0.71 0.5M
2025-07-28 1.00 1.00 0.69 0.70 3.4M
2025-07-25 1.01 1.01 0.97 0.98 0.2M
2025-07-24 1.03 1.04 0.99 1.01 0.5M
2025-07-23 1.03 1.05 1.03 1.04 0.1M
2025-07-22 1.02 1.04 1.02 1.03 0.1M
2025-07-21 1.05 1.05 1.02 1.03 0.0M
2025-07-18 1.05 1.05 1.03 1.04 0.0M
2025-07-17 1.04 1.05 1.04 1.05 0.1M
2025-07-16 1.05 1.05 1.04 1.05 0.0M
2025-07-15 1.04 1.05 1.03 1.05 0.1M
2025-07-14 1.03 1.04 1.02 1.03 0.1M
2025-07-11 1.05 1.05 1.02 1.04 0.0M
2025-07-10 1.03 1.04 1.03 1.04 0.0M
2025-07-09 1.04 1.04 1.03 1.03 0.0M
2025-07-08 1.02 1.03 1.02 1.03 0.1M
2025-07-07 1.03 1.04 1.00 1.02 0.1M
2025-07-03 1.02 1.04 1.02 1.02 0.1M
2025-07-02 1.01 1.04 1.01 1.03 0.1M
2025-07-01 1.04 1.05 0.99 1.04 0.2M
2025-06-30 1.09 1.09 1.04 1.05 0.2M
2025-06-27 1.02 1.04 1.01 1.04 0.1M
2025-06-26 1.07 1.07 1.03 1.03 0.0M
2025-06-25 1.06 1.09 1.05 1.06 0.1M
2025-06-24 1.04 1.08 1.04 1.06 0.2M
2025-06-23 1.05 1.06 1.03 1.05 0.1M
2025-06-20 1.06 1.06 1.03 1.06 0.1M
2025-06-18 1.06 1.08 1.05 1.06 0.1M
2025-06-17 1.14 1.14 1.02 1.05 0.3M
2025-06-16 1.16 1.17 1.13 1.14 1.0M
2025-06-13 1.08 1.09 1.05 1.07 0.0M
2025-06-12 1.11 1.11 1.07 1.08 0.1M
2025-06-11 1.11 1.12 1.08 1.10 0.1M
2025-06-10 1.08 1.12 1.08 1.11 0.1M
2025-06-09 1.12 1.12 1.08 1.11 0.1M
2025-06-06 1.10 1.10 1.08 1.10 0.1M
2025-06-05 1.08 1.11 1.07 1.08 0.0M
2025-06-04 1.10 1.11 1.09 1.11 0.1M
2025-06-03 1.12 1.12 1.09 1.10 0.1M
2025-06-02 1.07 1.10 1.07 1.10 0.0M
2025-05-30 1.08 1.08 1.06 1.08 0.1M
2025-05-29 1.07 1.09 1.06 1.08 0.1M
2025-05-28 1.06 1.07 1.05 1.07 0.1M
2025-05-27 1.03 1.07 1.03 1.07 0.1M
2025-05-23 1.03 1.04 1.03 1.04 0.0M
2025-05-22 1.03 1.05 1.03 1.04 0.0M
2025-05-21 1.05 1.06 1.03 1.03 0.1M
2025-05-20 1.06 1.07 1.03 1.06 0.1M
2025-05-19 1.05 1.05 1.02 1.05 0.1M
2025-05-16 1.03 1.08 1.03 1.05 0.1M
2025-05-15 1.04 1.05 1.03 1.05 0.0M
2025-05-14 1.08 1.09 0.98 1.04 0.2M
2025-05-13 1.07 1.10 1.06 1.09 0.1M
2025-05-12 1.10 1.14 1.08 1.10 0.1M
2025-05-09 1.13 1.13 1.07 1.11 0.1M
2025-05-08 1.12 1.13 1.09 1.12 0.1M
2025-05-07 1.11 1.12 1.08 1.10 0.1M
2025-05-06 1.14 1.15 1.08 1.09 0.1M
2025-05-05 1.20 1.20 1.12 1.15 0.2M
2025-05-02 1.07 1.13 1.05 1.13 0.1M
2025-05-01 1.06 1.06 1.03 1.04 0.1M
2025-04-30 1.09 1.09 1.03 1.09 0.2M
2025-04-29 1.16 1.18 1.08 1.09 0.1M
2025-04-28 1.18 1.19 1.14 1.15 0.1M
2025-04-25 1.17 1.17 1.13 1.13 0.2M
2025-04-24 1.18 1.20 1.17 1.17 0.1M
2025-04-23 1.20 1.21 1.14 1.18 0.2M
2025-04-22 1.23 1.24 1.17 1.17 0.3M
2025-04-21 1.24 1.25 1.21 1.24 0.2M
2025-04-17 1.27 1.27 1.18 1.20 0.3M
2025-04-16 1.23 1.26 1.18 1.23 0.3M
2025-04-15 1.27 1.31 1.24 1.26 0.4M
2025-04-14 1.76 1.82 1.22 1.30 5.7M
2025-04-11 1.43 1.57 1.38 1.57 0.1M
2025-04-10 1.38 1.40 1.35 1.40 0.0M
2025-04-09 1.39 1.41 1.31 1.41 0.1M
2025-04-08 1.46 1.48 1.32 1.33 0.0M
2025-04-07 1.39 1.45 1.39 1.41 0.0M
2025-04-04 1.44 1.52 1.38 1.47 0.1M
2025-04-03 1.49 1.53 1.46 1.51 0.1M
2025-04-02 1.41 1.52 1.41 1.52 0.1M
2025-04-01 1.46 1.50 1.38 1.40 0.1M
2025-03-31 1.45 1.49 1.45 1.48 0.0M
2025-03-28 1.50 1.56 1.44 1.48 0.1M
2025-03-27 1.51 1.54 1.51 1.54 0.1M
2025-03-26 1.53 1.59 1.51 1.52 0.1M
2025-03-25 1.58 1.63 1.53 1.57 0.1M
2025-03-24 1.74 1.74 1.55 1.62 0.4M
2025-03-21 1.53 1.66 1.51 1.60 0.2M
2025-03-20 1.61 1.75 1.50 1.51 0.4M
2025-03-19 2.10 2.33 1.59 1.63 1.7M
2025-03-18 1.90 2.21 1.67 2.02 3.6M
2025-03-17 1.65 1.76 1.60 1.65 0.1M
2025-03-14 1.56 1.65 1.54 1.63 0.0M
2025-03-13 1.53 1.57 1.52 1.56 0.0M
2025-03-12 1.51 1.58 1.51 1.55 0.0M
2025-03-11 1.53 1.59 1.46 1.55 0.0M
2025-03-10 1.59 1.61 1.45 1.53 0.1M
2025-03-07 1.56 1.76 1.54 1.58 0.0M
2025-03-06 1.62 1.63 1.52 1.60 0.0M
2025-03-05 1.63 1.67 1.57 1.62 0.0M
2025-03-04 1.70 1.70 1.54 1.62 0.1M
2025-03-03 1.78 1.81 1.68 1.72 0.1M
2025-02-28 1.80 1.86 1.73 1.76 0.1M
2025-02-27 1.77 1.80 1.73 1.76 0.1M
2025-02-26 1.77 1.82 1.71 1.76 0.1M
2025-02-25 1.77 1.81 1.68 1.74 0.1M
2025-02-24 1.81 1.82 1.70 1.76 0.1M
2025-02-21 1.91 2.04 1.75 1.81 0.4M
2025-02-20 1.63 1.92 1.61 1.91 0.3M
2025-02-19 1.57 1.63 1.55 1.60 0.2M
2025-02-18 1.55 1.60 1.53 1.56 0.2M
2025-02-14 1.52 1.55 1.45 1.53 0.0M
2025-02-13 1.51 1.55 1.46 1.51 0.1M
2025-02-12 1.41 1.50 1.40 1.49 0.0M
2025-02-11 1.42 1.45 1.38 1.42 0.0M
2025-02-10 1.43 1.47 1.37 1.38 0.1M
2025-02-07 1.42 1.48 1.35 1.37 0.1M
2025-02-06 1.47 1.48 1.41 1.42 0.0M
2025-02-05 1.45 1.50 1.44 1.47 0.1M
2025-02-04 1.45 1.49 1.38 1.39 0.1M
2025-02-03 1.48 1.48 1.43 1.46 0.1M
2025-01-31 1.51 1.55 1.46 1.48 0.1M
2025-01-30 1.53 1.57 1.51 1.55 0.0M
2025-01-29 1.58 1.59 1.52 1.53 0.1M
2025-01-28 1.56 1.61 1.53 1.56 0.0M
2025-01-27 1.55 1.60 1.50 1.56 0.4M
2025-01-24 1.55 1.60 1.49 1.56 0.1M
2025-01-23 1.52 1.56 1.45 1.53 0.1M
2025-01-22 1.56 1.59 1.49 1.54 0.1M
2025-01-21 1.55 1.64 1.53 1.58 0.1M
2025-01-17 1.57 1.60 1.53 1.55 0.1M
2025-01-16 1.56 1.64 1.56 1.59 0.1M
2025-01-15 1.61 1.63 1.55 1.59 0.1M
2025-01-14 1.58 1.62 1.57 1.62 0.1M
2025-01-13 1.60 1.64 1.56 1.57 0.1M
2025-01-10 1.66 1.66 1.57 1.58 0.2M
2025-01-08 1.67 1.67 1.57 1.57 0.1M
2025-01-07 1.75 1.78 1.64 1.66 0.1M
2025-01-06 1.80 1.84 1.72 1.75 0.1M
2025-01-03 1.80 1.83 1.73 1.81 0.1M
2025-01-02 1.60 1.82 1.60 1.79 0.2M