Tema Oncology ETF (CANC)
NASDAQ: CANC · Real-Time Price · USD
29.48
-0.28 (-0.96%)
At close: Oct 14, 2025, 4:00 PM EDT
29.48
0.00 (0.00%)
After-hours: Oct 14, 2025, 4:15 PM EDT
CANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 29.77 | 29.77 | 29.28 | 29.48 | 29.48 | -0.96% | 6,366 |
| Oct 13, 2025 | 29.65 | 29.86 | 29.60 | 29.76 | 29.76 | 0.69% | 5,340 |
| Oct 10, 2025 | 30.06 | 30.06 | 29.38 | 29.56 | 29.56 | -1.40% | 9,564 |
| Oct 9, 2025 | 30.00 | 30.01 | 29.90 | 29.98 | 29.98 | 0.12% | 2,521 |
| Oct 8, 2025 | 29.74 | 30.06 | 29.70 | 29.95 | 29.95 | 1.39% | 2,089 |
| Oct 7, 2025 | 29.79 | 29.79 | 29.49 | 29.54 | 29.54 | -0.47% | 3,795 |
| Oct 6, 2025 | 29.77 | 29.80 | 29.67 | 29.68 | 29.68 | 0.34% | 4,284 |
| Oct 3, 2025 | 29.32 | 29.62 | 29.31 | 29.58 | 29.58 | 1.40% | 6,769 |
| Oct 2, 2025 | 29.33 | 29.33 | 29.03 | 29.17 | 29.17 | -0.13% | 8,539 |
| Oct 1, 2025 | 29.00 | 29.37 | 29.00 | 29.21 | 29.21 | 1.76% | 8,276 |
| Sep 30, 2025 | 28.21 | 28.84 | 28.18 | 28.70 | 28.70 | 2.43% | 11,394 |
| Sep 29, 2025 | 27.81 | 28.09 | 27.81 | 28.02 | 28.02 | 2.74% | 5,630 |
| Sep 26, 2025 | 26.81 | 27.27 | 26.81 | 27.27 | 27.27 | 2.02% | 3,349 |
| Sep 25, 2025 | 27.25 | 27.25 | 26.62 | 26.74 | 26.74 | -1.87% | 7,324 |
| Sep 24, 2025 | 27.35 | 27.51 | 27.25 | 27.25 | 27.25 | -0.35% | 5,385 |
| Sep 23, 2025 | 27.43 | 27.50 | 27.22 | 27.34 | 27.34 | -0.33% | 7,269 |
| Sep 22, 2025 | 27.26 | 27.62 | 27.26 | 27.43 | 27.43 | 0.81% | 6,992 |
| Sep 19, 2025 | 27.79 | 27.79 | 27.21 | 27.21 | 27.21 | -1.77% | 7,244 |
| Sep 18, 2025 | 27.29 | 27.70 | 27.24 | 27.70 | 27.70 | 1.51% | 4,584 |
| Sep 17, 2025 | 27.23 | 27.52 | 27.23 | 27.29 | 27.29 | 0.40% | 5,877 |
| Sep 16, 2025 | 27.28 | 27.39 | 27.10 | 27.18 | 27.18 | -0.06% | 10,212 |
| Sep 15, 2025 | 27.15 | 27.27 | 27.09 | 27.20 | 27.20 | -0.85% | 4,494 |
| Sep 12, 2025 | 27.82 | 27.82 | 27.37 | 27.43 | 27.43 | -1.25% | 8,925 |
| Sep 11, 2025 | 27.72 | 27.77 | 27.40 | 27.77 | 27.77 | 3.11% | 1,616 |
| Sep 10, 2025 | 27.37 | 27.37 | 26.94 | 26.94 | 26.94 | -1.56% | 5,818 |
| Sep 9, 2025 | 27.48 | 27.69 | 27.13 | 27.36 | 27.36 | -0.26% | 12,371 |
| Sep 8, 2025 | 27.57 | 27.57 | 27.34 | 27.44 | 27.44 | -1.14% | 2,690 |
| Sep 5, 2025 | 27.28 | 27.76 | 27.28 | 27.75 | 27.75 | 2.47% | 5,304 |
| Sep 4, 2025 | 27.28 | 27.28 | 26.80 | 27.08 | 27.08 | -0.47% | 4,848 |
| Sep 3, 2025 | 26.90 | 27.33 | 26.90 | 27.21 | 27.21 | 1.32% | 9,273 |
| Sep 2, 2025 | 26.67 | 27.05 | 26.52 | 26.86 | 26.86 | 0.79% | 17,383 |
| Aug 29, 2025 | 26.80 | 26.80 | 26.53 | 26.65 | 26.65 | -0.22% | 10,643 |
| Aug 28, 2025 | 26.86 | 26.91 | 26.58 | 26.71 | 26.71 | -0.34% | 50,855 |
| Aug 27, 2025 | 26.78 | 26.84 | 26.63 | 26.80 | 26.80 | 0.07% | 46,153 |
| Aug 26, 2025 | 26.58 | 26.78 | 26.41 | 26.78 | 26.78 | 1.63% | 17,341 |
| Aug 25, 2025 | 26.89 | 26.89 | 26.29 | 26.35 | 26.35 | -2.37% | 23,126 |
| Aug 22, 2025 | 26.94 | 27.20 | 26.86 | 26.99 | 26.99 | 0.91% | 4,158 |
| Aug 21, 2025 | 26.24 | 27.04 | 26.24 | 26.74 | 26.74 | 1.04% | 4,339 |
| Aug 20, 2025 | 26.57 | 26.65 | 26.24 | 26.47 | 26.47 | -0.15% | 5,974 |
| Aug 19, 2025 | 26.81 | 26.84 | 26.50 | 26.51 | 26.51 | -0.69% | 4,715 |
| Aug 18, 2025 | 26.87 | 26.95 | 26.69 | 26.69 | 26.69 | -0.06% | 8,654 |
| Aug 15, 2025 | 26.79 | 26.87 | 26.44 | 26.71 | 26.71 | 1.14% | 2,254 |
| Aug 14, 2025 | 26.10 | 26.57 | 26.10 | 26.40 | 26.40 | 0.09% | 3,321 |
| Aug 13, 2025 | 25.93 | 26.39 | 25.93 | 26.38 | 26.38 | 3.16% | 6,710 |
| Aug 12, 2025 | 25.36 | 25.60 | 25.23 | 25.57 | 25.57 | 0.84% | 1,640 |
| Aug 11, 2025 | 25.39 | 25.48 | 25.12 | 25.36 | 25.36 | 0.36% | 3,283 |
| Aug 8, 2025 | 25.35 | 25.43 | 25.18 | 25.27 | 25.27 | -0.29% | 7,076 |
| Aug 7, 2025 | 25.91 | 25.91 | 25.26 | 25.34 | 25.34 | -1.90% | 7,033 |
| Aug 6, 2025 | 26.60 | 26.60 | 25.55 | 25.84 | 25.84 | -2.88% | 5,004 |
| Aug 5, 2025 | 26.59 | 26.69 | 26.37 | 26.60 | 26.60 | 1.09% | 7,177 |