Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-12-08	X	CANF	2.30	2.3207	1.98	2.1398	-0.08	30,567	78	1.79	2.52
2023-12-07	X	CANF	2.35	2.38	2.22	2.22	0.04	18,811	43	2.04	2.61
2023-12-06	X	CANF	2.2669	2.42	2.0601	2.31	-0.08	70,436	123	2.04	2.58
2023-12-05	X	CANF	2.20	2.44	2.20	2.25	-0.11	74,229	137	2.01	2.53
2023-12-04	X	CANF	2.44	2.47	2.26	2.32	-0.10	41,641	90	2.06	2.67
2023-12-01	X	CANF	2.31	2.46	2.31	2.44	0.06	42,143	94	2.20	2.70
2023-11-30	X	CANF	2.23	2.42	2.23	2.35	-0.0155	75,590	154	2.03	2.82
2023-11-29	X	CANF	2.30	2.3697	2.2601	2.3155	-0.03	40,587	104	2.12	2.55
2023-11-28	X	CANF	2.3261	2.44	2.22	2.34	0.02	57,898	129	2.08	2.59
2023-11-27	X	CANF	2.14	2.39	2.07	2.38	0.29	170,382	381	2.07	2.58
2023-11-24	X	CANF	2.10	2.11	1.98	2.04	-0.0983	42,219	93	1.82	2.08
2023-11-23	X	CANF	2.16	2.16	1.99	2.1083	-0.01	0	0	1.84	2.25
2023-11-22	X	CANF	2.16	2.16	1.99	2.1083	-0.01	178,866	342	1.84	2.25
2023-11-21	X	CANF	2.16	2.80	1.83	2.14	0.095	4,482,928	7,020	1.86	2.27
2023-11-20	X	CANF	1.98	2.005	1.96	2.005	0.025	1,265	14	1.82	2.28
2023-11-17	X	CANF	1.98	1.98	1.94	1.98	0.02	2,985	15	1.75	2.29
2023-11-16	X	CANF	2.0053	2.09	1.92	1.92	0.06	6,385	32	1.74	2.30
2023-11-15	X	CANF	1.93	2.00	1.93	2.00	0.05	14,729	33	1.77	2.43
2023-11-14	X	CANF	1.9801	1.9801	1.91	1.92	0.01	5,344	24	1.77	2.17
2023-11-13	X	CANF	1.85	2.055	1.85	1.91	0.06	5,576	26	1.74	2.42
2023-11-10	X	CANF	2.00	2.00	1.9214	1.94	-0.05	5,170	34	1.75	2.71
2023-11-09	X	CANF	2.11	2.1399	2.01	2.01	-0.15	6,986	27	1.82	2.48
2023-11-08	X	CANF	2.1609	2.1609	2.10	2.16	-0.0492	3,861	16	1.84	2.46
2023-11-07	X	CANF	2.13	2.15	2.11	2.15	-0.005	3,118	8	1.93	2.43
2023-11-06	X	CANF	2.14	2.18	2.14	2.155	-0.025	3,501	27	1.93	2.47
2023-11-03	X	CANF	2.17	2.19	2.15	2.175	0.0001	11,600	34	1.93	2.38
2023-11-02	X	CANF	2.13	2.17	2.13	2.16	0.04	5,921	29	1.82	2.39
2023-11-01	X	CANF	2.1301	2.1899	2.03	2.13	0.10	10,326	45	1.84	2.39
2023-10-31	X	CANF	2.01	2.04	2.00	2.03	0.02	10,802	29	1.78	2.37
2023-10-30	X	CANF	1.99	2.02	1.95	2.01	0.025	5,103	42	1.63	2.21
2023-10-27	X	CANF	1.98	1.995	1.81	1.925	0.08	13,998	59	1.65	2.33
2023-10-26	X	CANF	1.85	1.9015	1.85	1.90	-0.0119	1,855	5	1.67	2.35
2023-10-25	X	CANF	1.971	1.971	1.9119	1.9119	-0.06	828	19	1.67	2.36
2023-10-24	X	CANF	2.01	2.01	1.95	1.95	0.03	2,085	23	1.74	2.35
2023-10-23	X	CANF	2.00	2.0226	1.88	1.92	-0.14	17,661	60	1.69	2.36
2023-10-20	X	CANF	2.05	2.09	1.9056	2.06	-0.171	16,451	35	1.80	2.30
2023-10-19	X	CANF	2.17	2.17	2.10	2.101	-0.0401	1,889	13	1.83	2.39
2023-10-18	X	CANF	2.22	2.225	2.12	2.1601	-0.07	5,713	29	1.98	2.38
2023-10-17	X	CANF	2.261	2.29	2.26	2.29	-0.01	761	17	1.84	2.82
2023-10-16	X	CANF	2.30	2.30	2.1931	2.30	-0.04	4,111	20	1.97	2.83
2023-10-13	X	CANF	2.2607	2.28	2.17	2.28	-0.0057	1,835	10	1.98	2.82
2023-10-12	X	CANF	2.2401	2.32	2.2401	2.276	-0.02	3,076	23	2.08	2.69
2023-10-11	X	CANF	2.3314	2.41	2.31	2.34	-0.02	3,301	22	2.11	2.62
2023-10-10	X	CANF	2.27	2.41	2.20	2.41	0.20	21,054	38	2.02	2.61
2023-10-09	X	CANF	2.35	2.36	2.16	2.16	-0.1799	16,226	60	2.00	2.80
2023-10-06	X	CANF	2.39	2.4399	2.38	2.4399	0.0499	3,583	21	2.14	2.75
2023-10-05	X	CANF	2.3898	2.39	2.3898	2.39	-0.04	888	10	2.20	2.83
2023-10-04	X	CANF	2.50	2.50	2.42	2.43	0.08	1,026	2	2.22	2.82
2023-10-03	X	CANF	2.46	2.62	2.40	2.42	-0.06	6,004	27	2.24	2.78
2023-10-02	X	CANF	2.60	2.60	2.49	2.49	-0.0799	4,495	22	2.23	2.82
2023-09-29	X	CANF	2.4738	2.69	2.4738	2.6499	0.09	2,735	18	2.23	2.88
2023-09-28	X	CANF	2.593	2.593	2.49	2.51	-0.01	1,527	12	2.21	2.84
2023-09-27	X	CANF	2.74	2.79	2.48	2.50	-0.09	54,275	70	2.31	3.04
2023-09-26	X	CANF	2.53	2.62	2.48	2.59	0.03	3,038	22	1.96	3.25
2023-09-25	X	CANF	2.45	2.50	2.38	2.49	-0.09	9,559	49	2.18	3.24
2023-09-22	X	CANF	2.5613	2.6214	2.52	2.53	-0.16	8,333	35	2.31	3.22
2023-09-21	X	CANF	2.70	2.7001	2.70	2.70	0.03	2,104	13	2.37	3.25
2023-09-20	X	CANF	2.6501	2.68	2.6501	2.67	0.025	732	15	2.41	2.95
2023-09-19	X	CANF	2.69	2.69	2.54	2.645	-0.05	9,832	24	2.40	3.23
2023-09-18	X	CANF	2.6908	2.71	2.625	2.64	-0.02	13,504	21	2.40	2.88
2023-09-15	X	CANF	2.76	2.7865	2.66	2.66	-0.19	5,023	24	2.33	2.91
2023-09-14	X	CANF	2.69	2.88	2.625	2.88	0.22	4,856	22	2.40	3.12
2023-09-13	X	CANF	2.8325	2.8325	2.6001	2.66	-0.18	7,594	26	2.41	3.06
2023-09-12	X	CANF	2.90	2.90	2.79	2.84	0.01	6,169	14	2.55	3.24
2023-09-11	X	CANF	2.8201	2.95	2.8101	2.85	0.07	17,328	30	2.62	3.25