Tema Oncology ETF - CANC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.2	35.33	35.33	35.56	34.88	25,140
December 03, 2025	34.51	35.06	35.06	35.17	34.45	16,900
December 02, 2025	35.11	34.35	34.35	35.11	34.34	65,500
December 01, 2025	35.74	35.11	35.11	35.74	34.81	20,400
November 28, 2025	35.98	35.74	35.74	36.14	35.62	16,229
November 26, 2025	35.7	35.98	35.98	36.08	35.55	44,513
November 25, 2025	35	35.53	35.53	35.53	35	20,800
November 24, 2025	34.66	34.92	34.92	35.26	34.51	22,200
November 21, 2025	33.99	34.49	34.49	34.74	33.8	118,200
November 20, 2025	34.25	34.02	34.02	34.53	33.93	11,000
November 19, 2025	33.55	33.93	33.93	34.07	33.43	7,333
November 18, 2025	33.59	33.78	33.78	33.91	33.25	11,700
November 17, 2025	33.4	33.58	33.58	34.07	33.4	11,030
November 14, 2025	32.88	33.19	33.19	33.6	32.88	7,900
November 13, 2025	33.24	32.81	32.81	33.39	32.81	16,000
November 12, 2025	33.07	33.17	33.17	33.24	32.91	6,400
November 11, 2025	31.68	32.86	32.86	32.86	31.68	5,800
November 10, 2025	31.72	31.77	31.77	31.95	31.64	6,900
November 07, 2025	31	30.68	30.68	31	30.14	8,903
November 06, 2025	30.69	30.96	30.96	31.03	30.67	33,126
November 05, 2025	30.49	30.58	30.58	30.68	30.3	4,600
November 04, 2025	30.61	30.44	30.44	30.67	30.34	5,600
November 03, 2025	30.71	30.66	30.66	30.87	30.19	7,313
October 31, 2025	30.86	30.98	30.98	31	30.74	2,825
October 30, 2025	30.64	30.74	30.74	31.23	30.64	4,325
October 29, 2025	31.12	30.64	30.64	31.12	30.63	16,615
October 28, 2025	30.93	30.85	30.85	30.96	30.63	6,600
October 27, 2025	31.25	30.85	30.85	31.55	30.45	6,030
October 24, 2025	30.1	30.04	30.04	30.21	30.04	3,500
October 23, 2025	29.91	29.78	29.78	29.91	29.65	7,198
October 22, 2025	30.34	29.85	29.85	30.34	29.78	14,400
October 21, 2025	30.6	30.28	30.28	30.6	30.25	44,242
October 20, 2025	30.41	30.48	30.48	30.56	30.31	10,300
October 17, 2025	29.81	30.13	30.13	30.24	29.81	4,900
October 16, 2025	30.39	30.15	30.15	30.64	30.07	6,304
October 15, 2025	29.61	30.2	30.2	30.2	29.61	5,200
October 14, 2025	29.77	29.48	29.48	29.77	29.28	6,400
October 13, 2025	29.65	29.76	29.76	29.86	29.6	5,340
October 10, 2025	30.06	29.56	29.56	30.06	29.38	9,600
October 09, 2025	30	29.98	29.98	30.01	29.9	2,521
October 08, 2025	29.74	29.95	29.95	30.06	29.7	2,100
October 07, 2025	29.79	29.54	29.54	29.79	29.49	3,800
October 06, 2025	29.77	29.68	29.68	29.8	29.67	4,300
October 03, 2025	29.32	29.58	29.58	29.62	29.31	6,800
October 02, 2025	29.33	29.17	29.17	29.33	29.03	8,539
October 01, 2025	29	29.21	29.21	29.37	29	8,300
September 30, 2025	28.21	28.7	28.7	28.84	28.18	11,394
September 29, 2025	27.81	28.02	28.02	28.09	27.81	5,630
September 26, 2025	26.81	27.27	27.27	27.27	26.81	3,349
September 25, 2025	27.25	26.74	26.74	27.25	26.62	7,324
September 24, 2025	27.35	27.25	27.25	27.51	27.25	5,400
September 23, 2025	27.43	27.34	27.34	27.5	27.22	7,300
September 22, 2025	27.26	27.43	27.43	27.62	27.26	7,000
September 19, 2025	27.79	27.21	27.21	27.79	27.21	7,244
September 18, 2025	27.29	27.7	27.7	27.7	27.24	4,600
September 17, 2025	27.23	27.29	27.29	27.52	27.23	5,900
September 16, 2025	27.28	27.18	27.18	27.39	27.1	10,256
September 15, 2025	27.15	27.2	27.2	27.27	27.09	4,500
September 12, 2025	27.82	27.43	27.43	27.82	27.37	8,925
September 11, 2025	27.72	27.77	27.77	27.77	27.4	1,616

Tema Oncology ETF (CANC) NASDAQ