Skip to main content
logo
Tema Oncology ETF (CANC)
NASDAQ: CANC · Real-Time Price · USD
26.82
+0.05 (0.17%)
Aug 27, 2025, 4:00 PM - Market closed

CANC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202526.5826.7826.4126.7826.781.63%17,341
Aug 25, 202526.8926.8926.2926.3526.35-2.37%23,126
Aug 22, 202526.9427.2026.8626.9926.990.91%4,158
Aug 21, 202526.2427.0426.2426.7426.741.04%4,339
Aug 20, 202526.5726.6526.2426.4726.47-0.15%5,974
Aug 19, 202526.8126.8426.5026.5126.51-0.69%4,715
Aug 18, 202526.8726.9526.6926.6926.69-0.06%8,654
Aug 15, 202526.7926.8726.4426.7126.711.14%2,254
Aug 14, 202526.1026.5726.1026.4026.400.09%3,321
Aug 13, 202525.9326.3925.9326.3826.383.16%6,710
Aug 12, 202525.3625.6025.2325.5725.570.84%1,640
Aug 11, 202525.3925.4825.1225.3625.360.36%3,283
Aug 8, 202525.3525.4325.1825.2725.27-0.29%7,076
Aug 7, 202525.9125.9125.2625.3425.34-1.90%7,033
Aug 6, 202526.6026.6025.5525.8425.84-2.88%5,004
Aug 5, 202526.5926.6926.3726.6026.601.09%7,177
Aug 4, 202525.9426.4025.9426.3126.311.49%4,229
Aug 1, 202525.9026.0125.5125.9325.930.09%3,439
Jul 31, 202526.3526.4125.8425.9025.90-1.25%5,198
Jul 30, 202526.5726.7526.2326.2326.23-0.87%3,521
Jul 29, 202526.8026.8026.3026.4626.46-1.27%5,371
Jul 28, 202527.2127.9626.7426.8026.80-0.52%4,226
Jul 25, 202526.6626.9426.4626.9426.940.13%6,217
Jul 24, 202527.0427.0826.7026.9126.910.22%7,241
Jul 23, 202526.6726.9826.6726.8526.852.17%3,811
Jul 22, 202526.1326.2826.1226.2826.280.91%3,288
Jul 21, 202526.7226.7225.9026.0426.04-0.55%5,945
Jul 18, 202526.6826.6826.0726.1826.18-1.10%30,768
Jul 17, 202526.1626.5426.1626.4726.470.90%8,389
Jul 16, 202525.8126.3525.8126.2426.242.04%9,329
Jul 15, 202526.3226.3225.3525.7125.71-0.89%9,159
Jul 14, 202525.9526.1325.8325.9425.940.50%7,266
Jul 11, 202526.2126.2125.6225.8125.81-1.53%5,405
Jul 10, 202525.9626.2125.5726.2126.211.67%6,670
Jul 9, 202525.3125.9325.3125.7825.782.77%9,824
Jul 8, 202524.9925.2524.9525.0925.09-0.50%72,833
Jul 7, 202525.4425.5624.7725.2125.21-0.67%4,630
Jul 3, 202525.3125.3823.4925.3825.380.60%494,222
Jul 2, 202524.6525.3624.6525.2325.231.98%11,794
Jul 1, 202524.8025.1724.7124.7424.740.06%7,439
Jun 30, 202525.0925.2824.6024.7324.73-1.45%5,979
Jun 27, 202525.0425.0924.7025.0925.090.77%21,068
Jun 26, 202525.0725.0724.7424.9024.900.04%5,508
Jun 25, 202525.3025.3024.7424.8924.89-1.66%4,726
Jun 24, 202524.7625.3124.6725.3125.312.51%5,391
Jun 23, 202524.7624.8024.5624.6924.691.27%7,467
Jun 20, 202525.0425.0424.2724.3824.38-2.79%8,588
Jun 18, 202525.0825.0824.6625.0825.081.15%8,802
Jun 17, 202525.3225.3224.6224.8024.80-2.07%10,046
Jun 16, 202525.3925.4825.1625.3225.32-0.31%5,646