Tema Oncology ETF - CANC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	27.37	26.94	26.94	27.37	26.94	5,818
September 09, 2025	27.48	27.36	27.36	27.69	27.13	12,400
September 08, 2025	27.57	27.44	27.44	27.57	27.34	2,700
September 05, 2025	27.28	27.75	27.75	27.76	27.28	5,301
September 04, 2025	27.28	27.08	27.08	27.28	26.8	4,943
September 03, 2025	26.9	27.21	27.21	27.33	26.9	9,300
September 02, 2025	26.67	26.86	26.86	27.05	26.52	17,400
August 29, 2025	26.8	26.65	26.65	26.8	26.53	10,643
August 28, 2025	26.86	26.71	26.71	26.91	26.58	50,900
August 27, 2025	26.78	26.8	26.8	26.84	26.63	46,316
August 26, 2025	26.58	26.78	26.78	26.78	26.41	17,379
August 25, 2025	26.89	26.35	26.35	26.89	26.29	23,126
August 22, 2025	26.94	26.99	26.99	27.2	26.86	4,200
August 21, 2025	26.24	26.74	26.74	27.04	26.24	4,339
August 20, 2025	26.57	26.47	26.47	26.65	26.24	6,000
August 19, 2025	26.81	26.51	26.51	26.84	26.5	4,715
August 18, 2025	26.87	26.69	26.69	26.95	26.69	8,700
August 15, 2025	26.79	26.71	26.71	26.87	26.44	2,300
August 14, 2025	26.1	26.4	26.4	26.57	26.1	3,321
August 13, 2025	25.93	26.38	26.38	26.39	25.93	6,710
August 12, 2025	25.36	25.57	25.57	25.6	25.23	1,640
August 11, 2025	25.39	25.36	25.36	25.48	25.12	3,300
August 08, 2025	25.35	25.27	25.27	25.43	25.18	7,100
August 07, 2025	25.91	25.34	25.34	25.91	25.26	7,033
August 06, 2025	26.6	25.84	25.84	26.6	25.55	5,004
August 05, 2025	26.59	26.6	26.6	26.69	26.37	7,200
August 04, 2025	25.94	26.31	26.31	26.4	25.94	4,229
August 01, 2025	25.9	25.93	25.93	26.01	25.51	3,439
July 31, 2025	26.35	25.9	25.9	26.41	25.84	5,200
July 30, 2025	26.57	26.23	26.23	26.75	26.23	3,521
July 29, 2025	26.8	26.46	26.46	26.8	26.3	5,499
July 28, 2025	27.21	26.8	26.8	27.96	26.74	4,226
July 25, 2025	26.66	26.94	26.94	26.94	26.46	6,217

Tema Oncology ETF (CANC) NASDAQ