Tema Oncology ETF (CANC)
NASDAQ: CANC · Real-Time Price · USD
25.93
+0.03 (0.10%)
Aug 1, 2025, 4:00 PM - Market closed
CANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.90 | 26.01 | 25.51 | 25.93 | 25.93 | 0.09% | 3,439 |
| Jul 31, 2025 | 26.35 | 26.41 | 25.84 | 25.90 | 25.90 | -1.25% | 5,198 |
| Jul 30, 2025 | 26.57 | 26.75 | 26.23 | 26.23 | 26.23 | -0.87% | 3,521 |
| Jul 29, 2025 | 26.80 | 26.80 | 26.30 | 26.46 | 26.46 | -1.27% | 5,371 |
| Jul 28, 2025 | 27.21 | 27.96 | 26.74 | 26.80 | 26.80 | -0.52% | 4,226 |
| Jul 25, 2025 | 26.66 | 26.94 | 26.46 | 26.94 | 26.94 | 0.13% | 6,217 |
| Jul 24, 2025 | 27.04 | 27.08 | 26.70 | 26.91 | 26.91 | 0.22% | 7,241 |
| Jul 23, 2025 | 26.67 | 26.98 | 26.67 | 26.85 | 26.85 | 2.17% | 3,811 |
| Jul 22, 2025 | 26.13 | 26.28 | 26.12 | 26.28 | 26.28 | 0.91% | 3,288 |
| Jul 21, 2025 | 26.72 | 26.72 | 25.90 | 26.04 | 26.04 | -0.55% | 5,945 |
| Jul 18, 2025 | 26.68 | 26.68 | 26.07 | 26.18 | 26.18 | -1.10% | 30,768 |
| Jul 17, 2025 | 26.16 | 26.54 | 26.16 | 26.47 | 26.47 | 0.90% | 8,389 |
| Jul 16, 2025 | 25.81 | 26.35 | 25.81 | 26.24 | 26.24 | 2.04% | 9,329 |
| Jul 15, 2025 | 26.32 | 26.32 | 25.35 | 25.71 | 25.71 | -0.89% | 9,159 |
| Jul 14, 2025 | 25.95 | 26.13 | 25.83 | 25.94 | 25.94 | 0.50% | 7,266 |
| Jul 11, 2025 | 26.21 | 26.21 | 25.62 | 25.81 | 25.81 | -1.53% | 5,405 |
| Jul 10, 2025 | 25.96 | 26.21 | 25.57 | 26.21 | 26.21 | 1.67% | 6,670 |
| Jul 9, 2025 | 25.31 | 25.93 | 25.31 | 25.78 | 25.78 | 2.77% | 9,824 |
| Jul 8, 2025 | 24.99 | 25.25 | 24.95 | 25.09 | 25.09 | -0.50% | 72,833 |
| Jul 7, 2025 | 25.44 | 25.56 | 24.77 | 25.21 | 25.21 | -0.67% | 4,630 |
| Jul 3, 2025 | 25.31 | 25.38 | 23.49 | 25.38 | 25.38 | 0.60% | 494,222 |
| Jul 2, 2025 | 24.65 | 25.36 | 24.65 | 25.23 | 25.23 | 1.98% | 11,794 |
| Jul 1, 2025 | 24.80 | 25.17 | 24.71 | 24.74 | 24.74 | 0.06% | 7,439 |
| Jun 30, 2025 | 25.09 | 25.28 | 24.60 | 24.73 | 24.73 | -1.45% | 5,979 |
| Jun 27, 2025 | 25.04 | 25.09 | 24.70 | 25.09 | 25.09 | 0.77% | 21,068 |
| Jun 26, 2025 | 25.07 | 25.07 | 24.74 | 24.90 | 24.90 | 0.04% | 5,508 |
| Jun 25, 2025 | 25.30 | 25.30 | 24.74 | 24.89 | 24.89 | -1.66% | 4,726 |
| Jun 24, 2025 | 24.76 | 25.31 | 24.67 | 25.31 | 25.31 | 2.51% | 5,391 |
| Jun 23, 2025 | 24.76 | 24.80 | 24.56 | 24.69 | 24.69 | 1.27% | 7,467 |
| Jun 20, 2025 | 25.04 | 25.04 | 24.27 | 24.38 | 24.38 | -2.79% | 8,588 |
| Jun 18, 2025 | 25.08 | 25.08 | 24.66 | 25.08 | 25.08 | 1.15% | 8,802 |
| Jun 17, 2025 | 25.32 | 25.32 | 24.62 | 24.80 | 24.80 | -2.07% | 10,046 |
| Jun 16, 2025 | 25.39 | 25.48 | 25.16 | 25.32 | 25.32 | -0.31% | 5,646 |
| Jun 13, 2025 | 25.83 | 25.83 | 25.36 | 25.40 | 25.40 | -2.91% | 6,237 |
| Jun 12, 2025 | 25.80 | 26.16 | 25.70 | 26.16 | 26.16 | 1.40% | 3,863 |
| Jun 11, 2025 | 26.01 | 26.28 | 25.73 | 25.80 | 25.80 | -0.69% | 12,167 |
| Jun 10, 2025 | 25.77 | 26.03 | 25.77 | 25.98 | 25.98 | 2.40% | 4,136 |
| Jun 9, 2025 | 25.62 | 25.71 | 25.29 | 25.37 | 25.37 | -0.82% | 21,500 |
| Jun 6, 2025 | 25.16 | 25.58 | 25.16 | 25.58 | 25.58 | 2.95% | 7,598 |
| Jun 5, 2025 | 25.16 | 25.16 | 24.65 | 24.85 | 24.85 | -1.25% | 9,399 |
| Jun 4, 2025 | 24.84 | 25.18 | 24.80 | 25.16 | 25.16 | 1.82% | 13,455 |
| Jun 3, 2025 | 24.41 | 24.98 | 24.36 | 24.71 | 24.71 | 1.35% | 19,407 |
| Jun 2, 2025 | 24.28 | 24.73 | 23.90 | 24.38 | 24.38 | 0.41% | 21,805 |
| May 30, 2025 | 24.18 | 24.28 | 23.43 | 24.28 | 24.28 | -0.08% | 14,962 |
| May 29, 2025 | 23.74 | 24.30 | 23.57 | 24.30 | 24.30 | 3.19% | 7,054 |
| May 28, 2025 | 23.71 | 23.74 | 23.43 | 23.55 | 23.55 | -0.34% | 4,006 |
| May 27, 2025 | 24.44 | 24.44 | 23.63 | 23.63 | 23.63 | -2.60% | 31,656 |
| May 23, 2025 | 23.77 | 24.26 | 23.77 | 24.26 | 24.26 | 1.91% | 3,050 |
| May 22, 2025 | 24.18 | 24.18 | 23.45 | 23.81 | 23.81 | -1.55% | 4,405 |
| May 21, 2025 | 24.10 | 24.18 | 23.66 | 24.18 | 24.18 | 0.35% | 39,109 |