Tema Oncology ETF - CANC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.18	36.18	36.18	36.27	35.81	44,700
January 12, 2026	36.48	36.03	36.03	36.48	35.46	50,800
January 09, 2026	36.47	36.48	36.48	36.66	36.3	107,900
January 08, 2026	36.47	35.87	35.87	36.47	35.26	45,100
January 07, 2026	34.86	36.47	36.47	36.67	34.86	94,600
January 06, 2026	33.82	34.57	34.57	34.59	33.82	74,800
January 05, 2026	34.62	34.03	34.03	34.62	33.49	154,632
January 02, 2026	34.89	34.59	34.59	34.92	34.29	16,230
December 31, 2025	34.79	34.72	34.72	34.93	34.53	9,443
December 30, 2025	35.18	34.71	34.71	35.18	34.52	39,600
December 29, 2025	35.41	35.18	35.18	35.41	35.06	20,444
December 26, 2025	35.78	35.41	35.41	35.83	35.35	9,700
December 24, 2025	35.52	35.63	35.63	35.73	35.52	5,487
December 23, 2025	35.43	35.45	35.45	35.66	35.22	73,531
December 22, 2025	34.74	35.4	35.4	35.48	34.74	21,800
December 19, 2025	34.45	34.88	34.88	34.94	34.45	18,400
December 18, 2025	34.26	34.17	34.17	34.31	34.04	19,918
December 17, 2025	34.75	34.26	34.26	34.75	34.2	46,531
December 16, 2025	34.95	34.73	34.73	34.95	34.51	111,800
December 15, 2025	35.03	34.95	34.95	35.03	34.76	47,542
December 12, 2025	34.76	34.63	34.63	34.91	34.5	9,582
December 11, 2025	34.66	34.59	34.59	35.64	34.42	15,500
December 10, 2025	34.39	34.53	34.53	34.61	34.1	13,602
December 09, 2025	35.17	34.22	34.2	35.17	34.21	63,921
December 08, 2025	35.63	35.11	35.09	35.94	34.95	20,748
December 05, 2025	35.7	35.09	35.09	35.7	34.86	23,338
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

Tema Oncology ETF (CANC) NASDAQ