Can-Fite Biopharma Stock Price History
NYSE: CANFHealth CareBiotechnology: Pharmaceutical PreparationsUSD
1.90-0.10 (-5.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CANF price history at a glance
The price history for Can-Fite Biopharma (CANF) on this page begins on November 5, 2012, when the stock closed at $16,500.00; it most recently closed at $1.90 on October 5, 2026. The highest price in this record is $28,380.00, reached on December 23, 2013; the latest close is 100.0% below that peak. Across the 13 complete calendar years in the table, CANF finished higher in 1 and lower in 12. Its best year was 2013 (+25.3%) and its worst was 2025 (-87.8%).
Over roughly 14 years the share price changed -100.0%, a -47.9% compound annual price return (excluding dividends). In the last 12 months alone, CANF has lost 83.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $28,380.00
- Date of high
- Dec 23, 2013
- Low since 2012
- $1.90
- Date of low
- Oct 5, 2026
- 52-week high
- $12.40
- 52-week low
- $1.90
- Last close
- $1.90
CANF returns
1 week
-12.84%
1 month
-13.24%
3 months
-41.54%
6 months
-34.93%
Year to date
-52.50%
1 year
-83.33%
3 years
-95.83%
5 years
-99.39%
CANF price return, excluding dividends.
CANF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.90 | -56.82% |
| 2025 | 4.40 | -87.85% |
| 2024 | 36.20 | -17.73% |
| 2023 | 44.00 | -63.93% |
| 2022 | 122.00 | -52.71% |
| 2021 | 258.00 | -27.53% |
| 2020 | 356.00 | -49.43% |
| 2019 | 704.00 | -81.52% |
| 2018 | 3,810.00 | -14.19% |
| 2017 | 4,440.00 | -37.82% |
| 2016 | 7,140.00 | -18.49% |
| 2015 | 8,760.00 | -22.55% |
| 2014 | 11,310.00 | -36.64% |
| 2013 | 17,850.00 | +25.26% |
| 2012* | 14,250.00 | -13.64% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
CANF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.98 | 2.01 | 1.90 | 1.90 | -5.00% | |
| 2.10 | 2.10 | 1.96 | 2.00 | -6.54% | |
| 2.14 | 2.14 | 2.11 | 2.14 | 0.00% | |
| 2.15 | 2.15 | 2.12 | 2.14 | -1.83% | |
| 2.20 | 2.22 | 2.18 | 2.18 | -1.36% | |
| 2.20 | 2.25 | 2.19 | 2.21 | +0.45% | |
| 2.21 | 2.27 | 2.19 | 2.20 | +0.92% | |
| 2.23 | 2.23 | 2.14 | 2.18 | -2.24% | |
| 2.14 | 2.23 | 2.14 | 2.23 | +3.24% | |
| 2.22 | 2.22 | 2.15 | 2.16 | -0.46% | |
| 2.16 | 2.22 | 2.15 | 2.17 | +0.46% | |
| 2.21 | 2.22 | 2.15 | 2.16 | -3.14% | |
| 2.22 | 2.26 | 2.20 | 2.23 | +0.45% | |
| 2.28 | 2.28 | 2.22 | 2.22 | -0.89% | |
| 2.25 | 2.27 | 2.23 | 2.24 | 0.00% | |
| 2.27 | 2.30 | 2.24 | 2.24 | 0.00% | |
| 2.24 | 2.31 | 2.23 | 2.24 | 0.00% | |
| 2.30 | 2.30 | 2.24 | 2.24 | -2.61% | |
| 2.34 | 2.39 | 2.26 | 2.30 | -1.29% | |
| 2.17 | 2.37 | 2.16 | 2.33 | +7.87% | |
| 2.22 | 2.23 | 2.16 | 2.16 | -1.37% | |
| 2.27 | 2.29 | 2.19 | 2.19 | -4.37% | |
| 2.26 | 2.31 | 2.25 | 2.29 | +2.69% | |
| 2.34 | 2.35 | 2.23 | 2.23 | -5.11% | |
| 2.41 | 2.48 | 2.32 | 2.35 | -0.42% | |
| 2.78 | 2.78 | 2.32 | 2.36 | -28.27% | |
| 3.19 | 3.29 | 3.16 | 3.29 | +3.46% | |
| 3.42 | 3.42 | 3.16 | 3.18 | -6.47% | |
| 3.38 | 3.40 | 3.31 | 3.40 | +0.89% | |
| 3.36 | 3.44 | 3.32 | 3.37 | +1.51% | |
| 3.31 | 3.38 | 3.31 | 3.32 | 0.00% | |
| 3.35 | 3.40 | 3.30 | 3.32 | -0.90% | |
| 3.35 | 3.39 | 3.24 | 3.35 | +0.60% | |
| 3.35 | 3.48 | 3.33 | 3.33 | -0.60% | |
| 3.47 | 3.47 | 3.35 | 3.35 | -3.74% | |
| 3.55 | 3.55 | 3.40 | 3.48 | +0.87% | |
| 3.54 | 3.56 | 3.37 | 3.45 | -3.63% | |
| 3.41 | 3.58 | 3.38 | 3.58 | +5.29% | |
| 3.40 | 3.50 | 3.40 | 3.40 | 0.00% | |
| 3.33 | 3.48 | 3.33 | 3.40 | -1.16% | |
| 3.47 | 3.50 | 3.34 | 3.44 | +3.93% | |
| 3.32 | 3.36 | 3.24 | 3.31 | +3.12% | |
| 3.35 | 3.40 | 3.21 | 3.21 | -6.69% | |
| 3.49 | 3.49 | 3.39 | 3.44 | -3.37% | |
| 3.33 | 3.60 | 3.33 | 3.56 | +11.25% | |
| 3.20 | 3.29 | 3.20 | 3.20 | +0.31% | |
| 3.22 | 3.28 | 3.19 | 3.19 | +0.63% | |
| 3.13 | 3.29 | 3.13 | 3.17 | +0.63% | |
| 3.36 | 3.36 | 3.15 | 3.15 | -3.96% | |
| 3.22 | 3.32 | 3.18 | 3.28 | +2.50% | |
| 3.15 | 3.28 | 3.13 | 3.20 | +1.27% | |
| 3.20 | 3.27 | 3.13 | 3.16 | +0.32% | |
| 3.25 | 3.25 | 3.15 | 3.15 | -1.25% | |
| 3.20 | 3.30 | 3.15 | 3.19 | -1.24% | |
| 3.26 | 3.31 | 3.20 | 3.23 | -2.12% | |
| 3.35 | 3.40 | 3.30 | 3.30 | -2.37% | |
| 3.24 | 3.39 | 3.24 | 3.38 | +2.11% | |
| 3.42 | 3.42 | 3.22 | 3.31 | -2.65% | |
| 3.26 | 3.40 | 3.22 | 3.40 | +2.41% | |
| 3.20 | 3.32 | 3.18 | 3.32 | +1.22% | |
| 3.31 | 3.38 | 3.16 | 3.28 | +1.86% | |
| 3.46 | 3.57 | 3.18 | 3.22 | -1.23% | |
| 3.25 | 3.29 | 3.15 | 3.26 | +0.31% | |
| 3.30 | 3.38 | 3.20 | 3.25 | -0.61% | |
| 3.25 | 3.43 | 3.25 | 3.27 | +0.62% | |
| 3.40 | 3.55 | 3.25 | 3.25 | -6.61% | |
| 3.69 | 3.85 | 3.41 | 3.48 | -8.42% | |
| 3.89 | 4.13 | 3.80 | 3.80 | -2.81% | |
| 4.34 | 4.60 | 3.50 | 3.91 | -15.55% | |
| 5.02 | 5.98 | 3.82 | 4.63 | +55.89% | |
| 2.78 | 2.98 | 2.72 | 2.97 | +1.71% | |
| 2.60 | 2.98 | 2.56 | 2.92 | +6.18% | |
| 3.31 | 3.52 | 2.59 | 2.75 | -6.46% | |
| 3.02 | 3.14 | 2.93 | 2.94 | -1.67% | |
| 3.14 | 3.21 | 2.94 | 2.99 | -1.97% | |
| 3.03 | 3.19 | 3.03 | 3.05 | -0.33% | |
| 3.06 | 3.18 | 2.91 | 3.06 | +2.68% | |
| 3.02 | 3.08 | 2.98 | 2.98 | -1.65% | |
| 3.00 | 3.18 | 2.91 | 3.03 | +1.00% | |
| 2.97 | 3.01 | 2.91 | 3.00 | +0.33% | |
| 2.86 | 3.04 | 2.86 | 2.99 | +5.28% | |
| 2.91 | 3.02 | 2.84 | 2.84 | -0.35% | |
| 2.88 | 2.91 | 2.85 | 2.85 | +1.06% | |
| 2.92 | 2.97 | 2.82 | 2.82 | -3.09% | |
| 3.10 | 3.11 | 2.91 | 2.91 | -5.52% | |
| 3.12 | 3.12 | 3.01 | 3.08 | -0.32% | |
| 3.20 | 3.21 | 3.01 | 3.09 | -2.22% | |
| 3.11 | 3.25 | 3.11 | 3.16 | +1.61% | |
| 3.16 | 3.19 | 3.11 | 3.11 | 0.00% | |
| 3.20 | 3.27 | 3.10 | 3.11 | -4.01% | |
| 3.34 | 3.34 | 3.16 | 3.24 | -3.28% | |
| 3.36 | 3.46 | 3.35 | 3.35 | -0.30% | |
| 3.36 | 3.45 | 3.36 | 3.36 | +0.30% | |
| 3.52 | 3.52 | 3.31 | 3.35 | -2.62% | |
| 3.45 | 3.55 | 3.44 | 3.44 | +1.18% | |
| 3.35 | 3.60 | 3.35 | 3.40 | -1.16% | |
| 3.42 | 3.46 | 3.22 | 3.44 | -0.58% | |
| 3.33 | 3.47 | 3.29 | 3.46 | +6.46% | |
| 3.30 | 3.31 | 3.20 | 3.25 | -0.31% | |
| 3.46 | 3.54 | 3.26 | 3.26 | -2.98% | |
| 3.49 | 3.50 | 3.34 | 3.36 | -3.72% | |
| 3.46 | 3.65 | 3.43 | 3.49 | -4.12% | |
| 3.44 | 3.68 | 3.44 | 3.64 | +7.37% | |
| 3.39 | 3.46 | 3.30 | 3.39 | +0.89% | |
| 3.39 | 3.51 | 3.32 | 3.36 | -4.27% | |
| 3.55 | 3.55 | 3.42 | 3.51 | -0.85% | |
| 3.09 | 3.68 | 3.09 | 3.54 | +5.67% | |
| 3.60 | 3.71 | 3.35 | 3.35 | -4.29% | |
| 3.08 | 3.90 | 3.08 | 3.50 | +5.42% | |
| 2.96 | 3.42 | 2.88 | 3.32 | +13.31% | |
| 3.24 | 3.24 | 2.89 | 2.93 | -8.15% | |
| 3.65 | 4.08 | 2.87 | 3.19 | +6.69% | |
| 2.98 | 3.01 | 2.83 | 2.99 | +2.75% | |
| 2.98 | 2.98 | 2.90 | 2.91 | -0.34% | |
| 2.95 | 3.03 | 2.90 | 2.92 | +0.34% | |
| 2.97 | 3.04 | 2.88 | 2.91 | 0.00% | |
| 3.04 | 3.04 | 2.90 | 2.91 | -1.69% | |
| 2.94 | 3.01 | 2.90 | 2.96 | +1.37% | |
| 3.03 | 3.03 | 2.87 | 2.92 | -2.67% | |
| 3.00 | 3.16 | 2.97 | 3.00 | -1.32% | |
| 3.10 | 3.16 | 2.94 | 3.04 | -1.30% | |
| 3.08 | 3.16 | 3.07 | 3.08 | -2.84% | |
| 3.07 | 3.24 | 3.03 | 3.17 | +3.93% | |
| 3.12 | 3.15 | 3.01 | 3.05 | +4.45% | |
| 3.02 | 3.10 | 2.91 | 2.92 | 0.00% | |
| 2.98 | 3.06 | 2.90 | 2.92 | -0.34% | |
| 3.07 | 3.16 | 2.93 | 2.93 | -4.87% | |
| 3.10 | 3.11 | 3.04 | 3.08 | +1.65% | |
| 3.05 | 3.12 | 3.01 | 3.03 | -0.98% | |
| 3.11 | 3.23 | 3.06 | 3.06 | -0.33% | |
| 2.98 | 3.12 | 2.98 | 3.07 | -0.65% | |
| 3.03 | 3.21 | 2.96 | 3.09 | -0.32% | |
| 2.98 | 3.10 | 2.95 | 3.10 | +2.99% | |
| 3.21 | 3.21 | 3.01 | 3.01 | -4.14% | |
| 3.27 | 3.29 | 3.11 | 3.14 | -4.56% | |
| 3.23 | 3.39 | 3.20 | 3.29 | +1.86% | |
| 3.18 | 3.33 | 3.15 | 3.23 | +3.19% | |
| 3.21 | 3.27 | 3.11 | 3.13 | -3.40% | |
| 3.20 | 3.32 | 3.18 | 3.24 | +2.21% | |
| 3.32 | 3.42 | 3.15 | 3.17 | -4.80% | |
| 3.34 | 3.44 | 3.31 | 3.33 | -3.20% | |
| 3.45 | 3.53 | 3.34 | 3.44 | +0.29% | |
| 3.55 | 3.62 | 3.41 | 3.43 | -4.19% | |
| 3.58 | 3.71 | 3.51 | 3.58 | -0.56% | |
| 3.78 | 3.78 | 3.53 | 3.60 | -3.23% | |
| 3.97 | 4.00 | 3.70 | 3.72 | -8.15% | |
| 4.15 | 4.18 | 3.94 | 4.05 | -3.57% | |
| 4.09 | 4.35 | 4.09 | 4.20 | +2.94% | |
| 4.32 | 4.41 | 3.92 | 4.08 | -10.33% | |
| 4.40 | 4.76 | 4.25 | 4.55 | -1.09% | |
| 5.21 | 5.35 | 4.50 | 4.60 | -23.59% | |
| 8.66 | 10.40 | 5.55 | 6.02 | +20.40% | |
| 4.64 | 5.00 | 4.58 | 5.00 | +2.88% | |
| 4.51 | 4.95 | 4.51 | 4.86 | +2.32% | |
| 4.84 | 4.90 | 4.61 | 4.75 | -3.65% | |
| 4.49 | 5.00 | 4.43 | 4.93 | +7.41% | |
| 4.38 | 4.59 | 4.21 | 4.59 | +4.56% | |
| 4.55 | 4.65 | 4.39 | 4.39 | -3.73% | |
| 4.65 | 4.65 | 4.36 | 4.56 | -1.94% | |
| 4.45 | 4.65 | 4.29 | 4.65 | +4.73% | |
| 4.30 | 4.44 | 4.28 | 4.44 | +3.02% | |
| 4.39 | 4.41 | 4.21 | 4.31 | -2.27% | |
| 4.52 | 4.52 | 4.20 | 4.41 | -2.65% | |
| 4.25 | 4.59 | 4.12 | 4.53 | +4.86% | |
| 4.26 | 4.40 | 4.12 | 4.32 | -1.82% | |
| 4.40 | 4.44 | 4.23 | 4.40 | +1.38% | |
| 4.36 | 4.74 | 4.22 | 4.34 | +2.84% | |
| 4.20 | 4.31 | 4.17 | 4.22 | +1.44% | |
| 4.18 | 4.42 | 4.02 | 4.16 | -2.12% | |
| 4.10 | 4.50 | 4.10 | 4.25 | +5.20% | |
| 4.25 | 4.27 | 4.04 | 4.04 | -0.25% | |
| 4.13 | 4.17 | 4.00 | 4.05 | -1.94% | |
| 4.16 | 4.32 | 4.05 | 4.13 | +2.99% | |
| 4.00 | 4.18 | 4.00 | 4.01 | -2.20% | |
| 4.37 | 4.55 | 4.10 | 4.10 | -7.45% | |
| 4.53 | 4.53 | 4.35 | 4.43 | -0.89% | |
| 4.38 | 4.64 | 4.34 | 4.47 | +3.00% | |
| 4.47 | 4.60 | 4.32 | 4.34 | -2.91% | |
| 4.23 | 4.60 | 4.17 | 4.47 | +7.45% | |
| 4.08 | 4.40 | 3.98 | 4.16 | +1.96% | |
| 4.02 | 4.15 | 3.91 | 4.08 | +2.26% | |
| 4.10 | 4.17 | 3.87 | 3.99 | -0.25% | |
| 4.15 | 4.29 | 3.95 | 4.00 | -6.54% | |
| 4.31 | 4.43 | 4.15 | 4.28 | -0.23% | |
| 4.19 | 4.38 | 4.13 | 4.29 | +3.62% | |
| 4.18 | 4.30 | 4.11 | 4.14 | -2.59% | |
| 4.23 | 4.28 | 4.01 | 4.25 | +2.66% | |
| 4.40 | 4.40 | 4.14 | 4.14 | -5.05% | |
| 4.62 | 4.74 | 4.12 | 4.36 | -7.43% | |
| 4.01 | 4.85 | 4.00 | 4.71 | +18.34% | |
| 4.10 | 4.17 | 3.63 | 3.98 | -7.23% | |
| 4.50 | 4.59 | 4.00 | 4.29 | -2.50% | |
| 3.80 | 4.40 | 3.80 | 4.40 | +10.00% | |
| 3.60 | 4.00 | 3.60 | 4.00 | +11.11% | |
| 3.40 | 4.00 | 3.40 | 3.60 | +5.88% | |
| 4.00 | 4.20 | 3.40 | 3.40 | -19.05% | |
| 5.40 | 5.40 | 4.20 | 4.20 | +16.67% | |
| 4.00 | 4.00 | 3.40 | 3.60 | -25.00% | |
| 5.00 | 5.00 | 4.60 | 4.80 | 0.00% | |
| 5.20 | 5.20 | 4.80 | 4.80 | -4.00% | |
| 5.00 | 5.20 | 5.00 | 5.00 | 0.00% | |
| 5.20 | 5.40 | 5.00 | 5.00 | -7.41% | |
| 5.60 | 5.80 | 5.40 | 5.40 | -6.90% | |
| 5.60 | 6.00 | 5.40 | 5.80 | +7.41% | |
| 5.80 | 5.80 | 5.20 | 5.40 | -3.57% | |
| 5.80 | 6.00 | 5.60 | 5.60 | -3.45% | |
| 6.00 | 6.20 | 5.80 | 5.80 | -6.45% | |
| 6.20 | 6.40 | 6.00 | 6.20 | -3.13% | |
| 6.60 | 6.60 | 6.20 | 6.40 | -3.03% | |
| 6.60 | 6.60 | 6.40 | 6.60 | +6.45% | |
| 6.80 | 6.80 | 6.20 | 6.20 | -8.82% | |
| 6.60 | 7.00 | 6.60 | 6.80 | 0.00% | |
| 7.20 | 7.40 | 6.80 | 6.80 | -8.11% | |
| 7.80 | 7.80 | 6.80 | 7.40 | -5.13% | |
| 7.00 | 7.80 | 7.00 | 7.80 | +11.43% | |
| 6.80 | 7.20 | 6.80 | 7.00 | +2.94% | |
| 6.80 | 7.20 | 6.40 | 6.80 | 0.00% | |
| 6.40 | 6.80 | 6.00 | 6.80 | +3.03% | |
| 6.00 | 7.20 | 5.80 | 6.60 | +13.79% | |
| 6.20 | 6.20 | 5.60 | 5.80 | -6.45% | |
| 6.60 | 7.00 | 6.00 | 6.20 | -6.06% | |
| 7.00 | 7.00 | 6.00 | 6.60 | -13.16% | |
| 11.00 | 12.40 | 7.60 | 7.60 | +5.56% | |
| 7.40 | 7.60 | 7.00 | 7.20 | -2.70% | |
| 7.40 | 7.80 | 7.20 | 7.40 | 0.00% | |
| 7.80 | 7.80 | 7.40 | 7.40 | -5.13% | |
| 7.80 | 8.00 | 7.60 | 7.80 | -2.50% | |
| 8.20 | 8.20 | 7.80 | 8.00 | -2.44% | |
| 8.40 | 8.40 | 7.40 | 8.20 | 0.00% | |
| 8.40 | 8.40 | 8.20 | 8.20 | -2.38% | |
| 8.60 | 8.60 | 8.20 | 8.40 | 0.00% | |
| 8.20 | 8.40 | 8.20 | 8.40 | +2.44% | |
| 8.40 | 8.40 | 8.20 | 8.20 | 0.00% | |
| 8.20 | 8.40 | 8.20 | 8.20 | -2.38% | |
| 8.40 | 8.80 | 8.40 | 8.40 | -2.33% | |
| 8.80 | 8.80 | 8.40 | 8.60 | -2.27% | |
| 9.20 | 9.40 | 8.60 | 8.80 | -4.35% | |
| 9.40 | 9.60 | 9.20 | 9.20 | -2.13% | |
| 9.80 | 9.80 | 9.40 | 9.40 | +2.17% | |
| 9.60 | 9.60 | 9.20 | 9.20 | -4.17% | |
| 10.00 | 10.00 | 9.60 | 9.60 | -4.00% | |
| 10.00 | 10.20 | 9.80 | 10.00 | -1.96% | |
| 10.40 | 10.40 | 10.00 | 10.20 | -1.92% | |
| 10.20 | 10.60 | 10.00 | 10.40 | +4.00% | |
| 10.80 | 11.00 | 9.80 | 10.00 | -7.41% | |
| 10.60 | 11.00 | 10.60 | 10.80 | +1.89% | |
| 9.80 | 10.60 | 9.80 | 10.60 | +8.16% | |
| 10.20 | 10.20 | 9.40 | 9.80 | -3.92% | |
| 10.40 | 10.40 | 10.00 | 10.20 | -3.77% | |
| 11.40 | 11.60 | 10.20 | 10.60 | -7.02% | |
| 11.80 | 12.00 | 11.20 | 11.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CANF chart for longer ranges.