Skip to main content
Tema Oncology ETF (CANC)
NASDAQ: CANC · Real-Time Price · USD
25.86
-0.04 (-0.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

CANC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.1426.2425.8225.8625.86-0.14%8,875
Feb 20, 202525.7426.0825.6325.9025.901.41%13,034
Feb 19, 202525.3025.5525.3025.5425.540.51%8,029
Feb 18, 202525.3925.6125.2725.4125.410.79%10,008
Feb 14, 202525.3525.4425.1425.2125.21-0.32%7,258
Feb 13, 202525.1725.3325.0725.2925.291.33%8,544
Feb 12, 202524.6825.2824.6824.9624.960.88%13,564
Feb 11, 202525.0725.1324.7024.7424.74-1.31%19,254
Feb 10, 202525.2325.2625.0325.0725.07-0.48%13,157
Feb 7, 202525.6225.6225.1025.1925.19-1.41%9,561
Feb 6, 202526.0026.0525.5525.5525.55-2.18%8,155
Feb 5, 202525.4826.1225.4826.1226.123.20%7,791
Feb 4, 202525.1925.4225.1125.3125.310.16%16,782
Feb 3, 202525.4725.5125.2425.2725.27-1.64%14,958
Jan 31, 202526.0726.1125.6025.6925.69-0.83%23,036
Jan 30, 202525.7726.1025.6925.9125.911.46%17,466
Jan 29, 202525.6225.6825.4625.5325.53-0.18%15,079
Jan 28, 202525.6725.7625.3725.5825.58-0.19%23,760
Jan 27, 202525.5025.8825.5025.6325.630.52%13,711
Jan 24, 202525.6525.7225.4325.5025.50-0.60%23,133
Jan 23, 202525.1625.6825.0425.6525.651.68%13,682
Jan 22, 202525.3125.3525.1125.2325.230.25%19,121
Jan 21, 202524.8025.1824.7625.1625.162.89%18,320
Jan 17, 202524.6724.6724.4624.4624.46-0.14%27,892
Jan 16, 202524.6124.6224.3724.4924.49-0.20%23,031
Jan 15, 202524.5424.8224.4024.5424.541.07%101,096
Jan 14, 202524.8524.8524.2124.2824.28-1.37%21,736
Jan 13, 202524.0824.6623.9724.6224.620.58%17,292
Jan 10, 202525.3225.3224.2924.4824.48-1.86%134,466
Jan 8, 202525.2425.2424.8324.9424.94-0.85%52,070
Jan 7, 202524.9825.4824.9825.1625.161.35%126,715
Jan 6, 202524.8425.3724.7424.8224.820.38%19,092
Jan 3, 202524.5625.3124.3524.7324.731.16%14,584
Jan 2, 202524.7024.7024.3324.4424.440.55%22,972
Dec 31, 202424.5524.5524.2224.3124.310.22%19,304
Dec 30, 202424.5524.5524.1124.2624.26-1.70%19,420
Dec 27, 202424.6024.7024.5324.6724.67-0.79%5,824
Dec 26, 202424.5625.1124.5624.8724.870.48%24,018
Dec 24, 202424.7924.8224.5824.7524.750.35%6,178
Dec 23, 202424.5824.7524.3324.6724.670.86%19,332
Dec 20, 202424.3124.7324.3024.4524.450.60%36,311
Dec 19, 202424.7024.7024.0024.3124.31-0.71%25,707
Dec 18, 202425.5625.5924.3924.4824.48-4.22%48,149
Dec 17, 202425.4225.7225.3225.5625.560.69%37,961
Dec 16, 202425.3125.5725.3125.3925.390.82%6,772
Dec 13, 202425.1625.2625.0425.1825.18-1.45%6,227
Dec 12, 202426.1126.1125.5425.5525.55-2.44%17,746
Dec 11, 202426.5726.5726.1926.1926.19-3.33%3,901
Dec 10, 202427.4127.4127.0327.0926.36-0.79%4,767
Dec 9, 202427.7127.7127.3127.3126.57-1.32%4,295
Dec 6, 202427.5227.7127.5227.6726.921.43%3,681
Dec 5, 202427.4027.4027.2627.2826.54-0.98%1,737
Dec 4, 202427.5127.6827.4627.5526.810.52%2,357
Dec 3, 202427.9527.9527.4127.4126.67-1.37%3,403
Dec 2, 202427.8727.8727.5727.7927.04-0.12%2,369
Nov 29, 202427.8327.8327.8227.8227.070.49%171
Nov 27, 202427.5927.7127.5427.6926.941.32%2,455
Nov 26, 202427.0727.3327.0727.3326.590.28%3,005
Nov 25, 202427.0027.6027.0027.2526.511.31%7,121
Nov 22, 202426.6726.9926.6426.9026.171.42%3,788
Nov 21, 202426.4326.6526.3626.5225.800.84%2,638
Nov 20, 202426.1726.3226.1426.3025.590.46%2,204
Nov 19, 202425.9426.1925.9226.1825.471.12%10,253
Nov 18, 202426.2526.2525.8425.8925.19-1.16%1,352
Nov 15, 202426.4326.4326.2026.2025.49-4.04%1,342
Nov 14, 202427.9227.9227.3027.3026.56-2.01%1,794
Nov 13, 202428.2328.2327.8627.8627.11-1.18%3,292
Nov 12, 202428.5928.5928.1528.1927.43-2.15%1,876
Nov 11, 202428.7929.0528.7928.8128.03-1,820
Nov 8, 202428.6228.8528.6228.8128.030.84%3,668
Nov 7, 202428.5628.6028.4028.5727.801.53%2,669
Nov 6, 202428.3728.6827.9628.1427.38-0.07%2,638
Nov 5, 202428.1028.2027.7028.1627.400.21%1,723
Nov 4, 202428.0328.2328.0328.1027.340.68%1,811
Nov 1, 202427.6527.9327.6527.9127.161.05%1,990
Oct 31, 202427.8827.8827.5027.6226.87-0.97%1,497
Oct 30, 202427.9028.1027.8627.8927.14-0.14%3,746
Oct 29, 202427.9127.9527.8327.9327.170.17%3,603
Oct 28, 202428.2928.2927.7427.8827.131.24%2,242
Oct 25, 202427.8027.8727.5427.5426.80-0.04%2,046
Oct 24, 202427.7127.7127.5527.5526.81-0.68%1,996
Oct 23, 202428.1128.1127.6727.7426.99-1.81%1,994
Oct 22, 202428.1828.2528.0728.2527.490.26%1,073
Oct 21, 202428.6028.6028.1828.1827.41-1.72%1,184
Oct 18, 202428.5828.6728.5828.6727.890.67%1,736
Oct 17, 202428.8928.8928.4128.4827.71-0.32%1,196
Oct 16, 202428.4528.6728.4228.5727.80-3,160
Oct 15, 202428.5328.6228.4928.5727.800.49%4,509
Oct 14, 202428.4328.4328.4328.4327.66-0.18%216
Oct 11, 202427.9528.4827.9528.4827.712.15%3,074
Oct 10, 202427.7427.9127.7427.8827.13-0.23%1,660
Oct 9, 202427.9127.9727.8427.9427.190.23%2,462
Oct 8, 202427.9227.9727.8827.8827.130.47%1,470
Oct 7, 202428.0628.0627.7527.7527.00-1.25%1,153
Oct 4, 202428.0528.1028.0028.1027.341.06%4,669
Oct 3, 202428.0528.0527.7927.8127.05-1.23%2,623
Oct 2, 202428.1428.1527.9728.1527.39-0.11%2,800
Oct 1, 202428.4228.4227.8228.1827.42-0.81%1,742
Sep 30, 202428.3928.4228.0928.4127.640.31%2,261
Sep 27, 202428.4028.5428.3228.3227.560.25%3,667