ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Can-Fite Biopharma Ltd American Depositary Shares (NY:CANF)

3.200 +0.210 (+7.02%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 2.980 3.010 2.830 2.990 26,629 +0.08(+2.75%)
Apr 28, 2026 2.980 2.980 2.900 2.910 11,869 -0.01(-0.34%)
Apr 27, 2026 2.950 3.030 2.900 2.920 21,446 +0.01(+0.34%)
Apr 24, 2026 2.970 3.035 2.880 2.910 18,522 +0.00(+0.00%)
Apr 23, 2026 3.040 3.040 2.902 2.910 16,147 -0.05(-1.69%)
Apr 22, 2026 2.930 3.008 2.900 2.960 15,203 +0.04(+1.37%)
Apr 21, 2026 3.030 3.030 2.870 2.920 39,421 -0.08(-2.67%)
Apr 20, 2026 3.000 3.160 2.970 3.000 23,865 -0.04(-1.32%)
Apr 17, 2026 3.100 3.160 2.940 3.040 32,183 -0.04(-1.30%)
Apr 16, 2026 3.080 3.160 3.070 3.080 13,708 -0.09(-2.84%)
Apr 15, 2026 3.070 3.240 3.030 3.170 34,835 +0.12(+3.93%)
Apr 14, 2026 3.120 3.150 3.010 3.050 29,457 +0.13(+4.45%)
Apr 13, 2026 3.020 3.100 2.910 2.920 42,801 +0.00(+0.00%)
Apr 10, 2026 2.980 3.060 2.900 2.920 13,686 -0.01(-0.34%)
Apr 09, 2026 3.070 3.160 2.930 2.930 57,145 -0.15(-4.87%)
Apr 08, 2026 3.100 3.105 3.040 3.080 16,366 +0.05(+1.65%)
Apr 07, 2026 3.050 3.118 3.010 3.030 21,893 -0.03(-0.98%)
Apr 06, 2026 3.110 3.231 3.060 3.060 20,560 -0.01(-0.33%)
Apr 02, 2026 2.980 3.120 2.980 3.070 23,912 -0.02(-0.65%)
Apr 01, 2026 3.030 3.210 2.960 3.090 15,204 -0.01(-0.32%)
Mar 31, 2026 2.980 3.100 2.950 3.100 45,854 +0.09(+2.99%)
Mar 30, 2026 3.210 3.210 3.010 3.010 50,953 -0.13(-4.14%)
Mar 27, 2026 3.270 3.290 3.110 3.140 34,128 -0.15(-4.56%)
Mar 26, 2026 3.230 3.390 3.204 3.290 24,039 +0.06(+1.86%)
Mar 25, 2026 3.180 3.325 3.150 3.230 36,364 +0.10(+3.19%)
Mar 24, 2026 3.210 3.270 3.110 3.130 46,853 -0.11(-3.40%)
Mar 23, 2026 3.200 3.320 3.175 3.240 29,409 +0.07(+2.21%)
Mar 20, 2026 3.320 3.420 3.150 3.170 49,904 -0.16(-4.80%)
Mar 19, 2026 3.340 3.440 3.310 3.330 38,639 -0.11(-3.20%)
Mar 18, 2026 3.450 3.530 3.340 3.440 51,669 +0.01(+0.29%)
Mar 17, 2026 3.550 3.620 3.410 3.430 44,283 -0.15(-4.19%)
Mar 16, 2026 3.580 3.705 3.510 3.580 78,206 -0.02(-0.56%)
Mar 13, 2026 3.780 3.780 3.530 3.600 53,726 -0.12(-3.23%)
Mar 12, 2026 3.970 4.000 3.700 3.720 91,128 -0.33(-8.15%)
Mar 11, 2026 4.150 4.175 3.940 4.050 63,347 -0.15(-3.57%)
Mar 10, 2026 4.090 4.350 4.090 4.200 82,969 +0.12(+2.94%)
Mar 09, 2026 4.320 4.405 3.920 4.080 251,196 -0.47(-10.33%)
Mar 06, 2026 4.400 4.760 4.250 4.550 334,955 -0.05(-1.09%)
Mar 05, 2026 5.210 5.350 4.500 4.600 1,026,557 -1.42(-23.59%)
Mar 04, 2026 8.660 10.40 5.550 6.020 38,597,732 +1.02(+20.40%)
Mar 03, 2026 4.640 5.000 4.583 5.000 10,156 +0.14(+2.88%)
Mar 02, 2026 4.510 4.950 4.510 4.860 20,661 +0.11(+2.32%)
Feb 27, 2026 4.840 4.900 4.610 4.750 33,499 -0.18(-3.65%)
Feb 26, 2026 4.490 5.000 4.428 4.930 33,577 +0.34(+7.41%)
Feb 25, 2026 4.380 4.590 4.210 4.590 18,056 +0.20(+4.56%)
Feb 24, 2026 4.550 4.650 4.390 4.390 10,412 -0.17(-3.73%)
Feb 23, 2026 4.650 4.650 4.360 4.560 17,506 -0.09(-1.94%)
Feb 20, 2026 4.450 4.650 4.290 4.650 31,264 +0.21(+4.73%)
Feb 19, 2026 4.300 4.440 4.280 4.440 11,855 +0.13(+3.02%)
Feb 18, 2026 4.390 4.410 4.205 4.310 11,052 -0.10(-2.27%)
Feb 17, 2026 4.520 4.520 4.200 4.410 33,556 -0.12(-2.65%)
Feb 13, 2026 4.250 4.590 4.120 4.530 40,236 +0.21(+4.86%)
Feb 12, 2026 4.260 4.400 4.120 4.320 9,207 -0.08(-1.82%)
Feb 11, 2026 4.400 4.440 4.230 4.400 8,452 +0.06(+1.38%)
Feb 10, 2026 4.360 4.740 4.220 4.340 45,162 +0.12(+2.84%)
Feb 09, 2026 4.200 4.310 4.170 4.220 37,566 +0.06(+1.44%)
Feb 06, 2026 4.180 4.420 4.020 4.160 56,346 -0.09(-2.12%)
Feb 05, 2026 4.100 4.500 4.100 4.250 524,193 +0.21(+5.20%)
Feb 04, 2026 4.250 4.274 4.040 4.040 16,445 -0.01(-0.25%)
Feb 03, 2026 4.130 4.165 4.000 4.050 21,938 -0.08(-1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.