Tel Aviv - Delayed Quote
ILA
Can-Fite BioPharma Ltd. (CANF.TA)
256.00
-6.90
(-2.62%)
At close: October 30 at 1:44:53 PM GMT+2
Currency in ILA
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
262.90
264.10
256.00
263.30
263.30
4,670
Oct 29, 2026
263.90
266.00
257.00
262.90
262.90
4,877
Oct 28, 2026
278.90
281.40
260.60
263.90
263.90
10,900
Oct 26, 2026
293.00
325.00
257.30
278.90
278.90
127,772
Oct 23, 2026
303.30
304.60
295.50
297.50
297.50
5,936
Oct 22, 2026
306.00
308.50
298.60
303.30
303.30
6,383
Oct 21, 2026
305.00
309.40
299.00
306.00
306.00
426
Oct 20, 2026
310.00
310.00
300.20
305.00
305.00
2,000
Oct 19, 2026
313.50
313.50
299.00
302.30
302.30
16,358
Oct 16, 2026
305.60
314.80
300.00
304.10
304.10
3,965
Oct 15, 2026
306.80
319.60
300.00
305.60
305.60
2,389
Oct 14, 2026
306.20
309.80
306.00
306.80
306.80
6,520
Oct 13, 2026
305.00
323.90
299.00
306.20
306.20
9,856
Oct 12, 2026
313.50
319.50
299.00
304.60
304.60
13,753
Oct 9, 2026
311.00
318.20
311.00
313.50
313.50
375
Oct 8, 2026
320.10
325.00
309.00
313.40
313.40
16,081
Oct 7, 2026
338.30
338.20
320.00
320.10
320.10
40,563
Oct 6, 2026
335.80
341.00
341.00
338.30
338.30
293
Oct 5, 2026
330.80
340.90
330.00
335.80
335.80
3,940
Oct 1, 2026
329.40
340.70
330.00
330.80
330.80
2,276
Sep 30, 2026
340.80
340.80
325.00
329.40
329.40
8,363
Sep 29, 2026
341.30
341.30
330.10
340.80
340.80
2,015
Sep 28, 2026
346.60
345.50
336.00
341.30
341.30
2,076
Sep 24, 2026
334.80
349.90
333.00
346.60
346.60
1,775
Sep 23, 2026
339.30
356.00
332.00
334.80
334.80
9,886
Sep 22, 2026
349.90
366.90
335.00
339.30
339.30
23,481
Sep 17, 2026
345.30
360.00
345.00
349.90
349.90
10,709
Sep 16, 2026
348.90
349.00
340.30
345.30
345.30
25,155
Sep 15, 2026
349.70
359.40
342.00
348.90
348.90
7,326
Sep 14, 2026
351.80
360.00
346.30
349.70
349.70
18,422
Sep 10, 2026
340.80
360.00
340.40
346.30
346.30
4,421
Sep 9, 2026
364.90
364.90
343.00
350.70
350.70
40,554
Sep 8, 2026
370.50
380.00
348.00
349.50
349.50
55,071
Sep 7, 2026
355.00
380.00
348.00
370.50
370.50
51,563
Sep 4, 2026
364.80
383.80
364.80
376.40
376.40
27,035
Sep 3, 2026
390.00
390.00
362.00
364.80
364.80
98,699
Sep 2, 2026
495.10
699.00
399.80
403.80
403.80
228,292
Sep 1, 2026
507.00
517.90
490.00
495.10
495.10
10,044
Aug 31, 2026
507.70
529.00
498.00
507.00
507.00
5,926
Aug 28, 2026
515.60
529.00
506.00
507.70
507.70
5,303
Aug 27, 2026
506.00
535.00
505.50
515.60
515.60
8,039
Aug 26, 2026
515.20
538.90
506.00
517.20
517.20
1,899
Aug 25, 2026
511.00
547.90
509.00
515.20
515.20
3,572
Aug 24, 2026
537.20
548.90
511.00
515.30
515.30
13,744
Aug 21, 2026
530.70
544.50
544.50
537.20
537.20
183
Aug 20, 2026
532.90
544.90
510.10
530.70
530.70
1,157
Aug 19, 2026
531.10
540.40
520.00
532.90
532.90
4,131
Aug 18, 2026
516.00
539.90
510.00
531.10
531.10
10,256
Aug 17, 2026
527.30
549.00
505.00
516.00
516.00
31,803
Aug 14, 2026
504.60
527.50
504.60
527.30
527.30
596
Aug 13, 2026
515.50
525.90
497.00
504.60
504.60
12,286
Aug 12, 2026
501.10
541.80
508.00
515.50
515.50
34,817
Aug 11, 2026
508.20
523.70
496.00
501.10
501.10
9,526
Aug 10, 2026
529.70
528.40
506.00
508.20
508.20
2,840
Aug 7, 2026
513.60
533.00
522.00
529.70
529.70
3,412
Aug 6, 2026
514.80
548.70
505.30
513.60
513.60
34,137
Aug 5, 2026
515.70
514.90
490.00
497.40
497.40
5,126
Aug 4, 2026
518.80
521.60
490.00
515.70
515.70
18,424
Aug 3, 2026
499.00
539.00
495.10
518.80
518.80
25,367
Jul 31, 2026
508.00
519.00
508.00
516.00
516.00
9,819
Jul 30, 2026
491.40
509.80
489.00
493.60
493.60
2,868
Jul 29, 2026
494.50
500.00
490.00
491.40
491.40
5,046
Jul 28, 2026
499.90
507.90
490.10
494.50
494.50
6,831
Jul 27, 2026
505.10
514.90
491.00
499.90
499.90
9,355
Jul 24, 2026
523.60
519.90
505.00
505.10
505.10
11,227
Jul 22, 2026
539.90
539.90
515.00
523.60
523.60
10,511
Jul 21, 2026
520.80
520.80
500.00
507.30
507.30
5,137
Jul 20, 2026
485.60
548.00
480.00
520.80
520.80
51,645
Jul 17, 2026
487.80
504.90
480.00
485.60
485.60
12,602
Jul 16, 2026
493.10
505.60
480.00
487.80
487.80
6,801
Jul 15, 2026
500.00
514.90
490.00
493.10
493.10
38,544
Jul 14, 2026
486.20
549.80
481.30
524.90
524.90
74,970
Jul 13, 2026
500.90
526.10
487.70
498.50
498.50
15,227
Jul 10, 2026
514.10
510.00
499.00
500.90
500.90
6,117
Jul 9, 2026
537.90
564.70
507.00
514.10
514.10
22,732
Jul 8, 2026
560.00
580.90
530.00
537.90
537.90
15,630
Jul 7, 2026
578.00
597.00
541.00
558.20
558.20
22,448
Jul 6, 2026
580.00
663.70
550.00
597.80
597.80
94,861
Jul 3, 2026
600.00
600.00
576.10
584.10
584.10
14,943
Jul 2, 2026
660.00
661.00
595.00
648.20
648.20
85,667
Jul 1, 2026
459.80
449.70
448.00
448.90
448.90
1,652
Jun 30, 2026
408.00
420.00
397.00
408.80
408.80
25,821
Jun 29, 2026
440.00
440.00
374.00
396.70
396.70
135,365
Jun 26, 2026
459.80
459.80
459.80
459.80
459.80
-
Jun 25, 2026
475.10
475.10
448.60
459.80
459.80
1,632
Jun 24, 2026
468.50
492.00
450.00
475.10
475.10
27,402
Jun 23, 2026
455.00
466.00
448.00
463.50
463.50
3,182
Jun 22, 2026
446.60
458.00
446.00
455.00
455.00
1,847
Jun 19, 2026
448.60
444.50
444.50
446.60
446.60
207
Jun 18, 2026
433.40
455.00
436.70
448.60
448.60
7,909
Jun 17, 2026
439.90
436.90
430.00
433.40
433.40
11,040
Jun 16, 2026
449.30
449.30
422.00
439.90
439.90
10,305
Jun 15, 2026
424.00
440.00
424.00
429.20
429.20
9,520
Jun 12, 2026
443.90
443.90
422.10
424.30
424.30
9,755
Jun 11, 2026
450.00
450.00
431.00
435.50
435.50
14,972
Jun 10, 2026
456.30
450.00
431.50
436.60
436.60
11,458
Jun 9, 2026
461.20
461.20
457.00
456.30
456.30
200
Jun 8, 2026
450.00
461.00
450.00
453.80
453.80
28,008
Jun 5, 2026
451.90
459.90
459.90
458.80
458.80
370
Jun 4, 2026
451.20
462.00
450.60
451.90
451.90
4,110
Jun 3, 2026
461.60
479.00
450.00
451.20
451.20
18,968
Jun 2, 2026
460.10
498.00
451.10
461.60
461.60
34,881
Jun 1, 2026
468.00
476.90
455.00
460.10
460.10
7,363
May 29, 2026
467.10
470.00
465.10
468.00
468.00
920
May 28, 2026
484.70
482.00
465.00
467.10
467.10
2,200
May 27, 2026
497.90
497.90
467.00
484.70
484.70
4,293
May 26, 2026
473.80
492.00
462.30
487.30
487.30
14,658
May 25, 2026
484.50
492.80
460.00
473.80
473.80
6,099
May 20, 2026
484.00
487.90
483.00
484.50
484.50
5,747
May 19, 2026
481.10
503.80
481.10
484.80
484.80
11,980
May 18, 2026
519.00
560.00
490.00
500.40
500.40
59,224
May 15, 2026
513.00
519.00
519.00
519.00
519.00
1,948
May 14, 2026
514.80
523.90
500.00
513.00
513.00
8,338
May 13, 2026
480.00
528.00
480.00
514.80
514.80
57,886
May 12, 2026
486.10
489.90
467.10
480.50
480.50
11,055
May 11, 2026
497.10
499.80
482.00
486.10
486.10
18,364
May 8, 2026
499.00
507.80
480.00
497.10
497.10
14,722
May 7, 2026
526.50
526.50
466.00
478.30
478.30
20,712
May 6, 2026
510.00
548.00
507.10
526.50
526.50
43,417
May 5, 2026
472.00
489.50
450.10
480.00
480.00
56,731
May 4, 2026
457.00
470.30
433.10
450.00
450.00
77,497
May 1, 2026
463.30
476.90
450.00
459.30
459.30
53,988
Apr 30, 2026
454.00
590.00
453.70
511.90
511.90
418,763
Apr 29, 2026
460.00
466.00
435.00
449.50
449.50
4,910
Apr 28, 2026
453.40
460.00
440.00
444.90
444.90
2,760
Apr 27, 2026
485.00
485.00
444.00
453.40
453.40
12,470
Apr 24, 2026
470.00
488.00
470.00
484.60
484.60
1,520
Apr 23, 2026
462.60
470.00
450.00
458.50
458.50
5,716
Apr 20, 2026
479.30
479.30
455.50
462.60
462.60
5,478
Apr 17, 2026
480.00
480.00
475.50
479.30
479.30
1,209
Apr 16, 2026
472.50
486.00
465.00
472.80
472.80
1,221
Apr 15, 2026
465.10
489.00
462.00
472.50
472.50
4,435
Apr 14, 2026
468.00
483.30
450.00
465.10
465.10
6,312
Apr 13, 2026
484.30
484.30
459.80
468.80
468.80
17,658
Apr 10, 2026
505.00
505.00
470.10
484.30
484.30
4,384
Apr 9, 2026
522.40
524.00
479.50
486.50
486.50
15,095
Apr 6, 2026
508.60
550.00
487.00
522.40
522.40
10,469
Apr 3, 2026
480.10
519.00
504.00
508.60
508.60
1,279
Mar 31, 2026
502.00
517.70
475.00
480.10
480.10
33,893
Mar 30, 2026
539.00
540.00
502.00
517.50
517.50
10,162
Mar 27, 2026
511.10
544.30
517.60
523.20
523.20
2,615
Mar 26, 2026
514.80
571.90
507.50
511.10
511.10
4,826
Mar 25, 2026
506.90
525.00
507.00
514.80
514.80
14,001
Mar 24, 2026
500.00
507.00
500.00
506.90
506.90
11,346
Mar 23, 2026
524.00
524.00
505.10
507.90
507.90
6,790
Mar 20, 2026
529.80
546.10
524.10
528.70
528.70
2,722
Mar 19, 2026
541.50
541.50
525.50
529.80
529.80
6,301
Mar 18, 2026
556.00
573.90
531.10
541.50
541.50
12,172
Mar 17, 2026
577.60
605.00
560.00
562.80
562.80
19,235
Mar 16, 2026
579.00
582.90
561.80
577.60
577.60
40,591
Mar 13, 2026
595.20
645.10
595.20
626.30
626.30
7,537
Mar 12, 2026
640.80
640.80
610.10
618.30
618.30
23,853
Mar 11, 2026
661.60
654.00
630.70
640.80
640.80
8,482
Mar 10, 2026
644.20
686.00
640.00
661.60
661.60
41,089
Mar 9, 2026
730.00
730.00
640.00
646.30
646.30
83,314
Mar 6, 2026
752.00
770.00
740.30
752.50
752.50
19,475
Mar 5, 2026
736.20
736.20
736.20
736.20
736.20
-
Mar 4, 2026
736.20
736.20
736.20
736.20
736.20
-
Mar 2, 2026
722.00
750.00
722.00
736.20
736.20
8,541
Feb 27, 2026
712.00
738.80
712.00
718.40
718.40
3,541
Feb 26, 2026
704.00
708.00
708.00
708.00
708.00
369
Feb 25, 2026
708.00
708.00
700.00
704.00
704.00
2,368
Feb 24, 2026
708.90
708.90
705.00
706.10
706.10
614
Feb 23, 2026
711.00
711.00
704.90
705.20
705.20
2,356
Feb 20, 2026
670.00
712.00
670.00
681.10
681.10
1,954
Feb 19, 2026
698.10
698.10
675.00
677.40
677.40
7,242
Feb 18, 2026
700.00
712.00
683.00
698.10
698.10
3,551
Feb 17, 2026
679.80
739.00
680.00
712.00
712.00
9,320
Feb 16, 2026
670.10
695.60
678.00
679.80
679.80
1,467
Feb 13, 2026
680.00
688.00
652.10
670.10
670.10
1,660
Feb 12, 2026
695.50
695.50
680.00
690.80
690.80
1,149
Feb 11, 2026
670.60
695.80
672.00
685.00
685.00
1,155
Feb 10, 2026
674.80
683.00
651.10
670.60
670.60
6,341
Feb 9, 2026
650.00
683.90
650.00
674.80
674.80
11,073
Feb 6, 2026
708.70
708.70
650.00
660.70
660.70
17,434
Feb 5, 2026
656.90
740.00
647.00
708.70
708.70
61,131
Feb 4, 2026
673.70
673.70
648.00
656.90
656.90
5,775
Feb 3, 2026
667.00
680.00
651.10
661.70
661.70
6,552
Feb 2, 2026
668.00
695.90
658.00
666.20
666.20
11,127
Jan 30, 2026
701.40
701.00
669.90
672.40
672.40
4,751
Jan 29, 2026
710.00
710.00
692.30
701.40
701.40
1,900
Jan 28, 2026
700.20
710.00
699.00
704.00
704.00
3,335
Jan 27, 2026
707.20
710.00
690.30
700.20
700.20
2,474
Jan 26, 2026
687.60
710.00
687.60
707.20
707.20
6,790
Jan 23, 2026
668.70
699.00
667.00
687.60
687.60
3,230
Jan 22, 2026
644.00
668.00
644.00
653.30
653.30
12,450
Jan 21, 2026
650.00
658.00
643.00
647.00
647.00
8,396
Jan 20, 2026
679.60
759.90
636.50
640.40
640.40
51,833
Jan 19, 2026
653.10
710.00
649.00
679.60
679.60
4,324
Jan 16, 2026
689.80
713.00
667.80
683.80
683.80
854
Jan 15, 2026
675.50
717.00
675.50
689.80
689.80
11,949
Jan 14, 2026
671.00
722.00
669.00
675.50
675.50
13,818
Jan 13, 2026
660.00
682.80
655.70
674.30
674.30
9,309
Jan 12, 2026
680.00
680.00
643.00
657.80
657.80
10,208
Jan 9, 2026
700.00
700.00
670.20
682.90
682.90
3,700
Jan 8, 2026
714.00
745.80
705.10
721.00
721.00
34,055
Jan 7, 2026
640.00
679.70
622.00
667.70
667.70
25,376
Jan 6, 2026
700.00
714.00
640.00
668.30
668.30
58,927
Jan 5, 2026
1:3000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
1,950.00
1,950.00
560.00
732.30
732.30
110,675
Jan 1, 2026
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
66
Dec 31, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
1,299
Dec 30, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Dec 29, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
262
Dec 25, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Dec 24, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
60
Dec 23, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
333
Dec 22, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Dec 18, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Dec 17, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
33
Dec 16, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Dec 15, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Dec 11, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
667
Dec 10, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
39
Dec 9, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Dec 8, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Dec 4, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
33
Dec 3, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
16
Dec 2, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
186
Dec 1, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
167
Nov 27, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
33
Nov 26, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Nov 25, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
16
Nov 24, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Nov 20, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
1,020
Nov 19, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
450
Nov 18, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
3,930
Nov 17, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
2
Nov 13, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Nov 12, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Nov 11, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Nov 10, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
48
Nov 6, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
33
Nov 5, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
259
Nov 4, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
Nov 3, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
133
Oct 30, 2025
3,000.00
3,000.00
3,000.00
3,000.00
3,000.00
-
