Tema Oncology ETF - CANC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.67	36.57	36.57	36.77	36.33	17,310
February 19, 2026	36.9	36.93	36.93	36.98	36.56	19,819
February 18, 2026	36.99	36.9	36.9	37.22	36.74	21,000
February 17, 2026	36.86	37.08	37.08	37.15	36.6	23,343
February 13, 2026	36.8	36.53	36.53	37.16	36.42	14,923
February 12, 2026	37.18	36.54	36.54	37.18	36.43	17,026
February 11, 2026	36.85	36.64	36.64	36.85	35.87	15,000
February 10, 2026	36.53	36.59	36.59	36.8	36.49	30,600
February 09, 2026	36.72	36.56	36.56	36.72	36.3	21,129
February 06, 2026	35.66	36.58	36.58	36.66	35.66	26,625
February 05, 2026	36.44	35.57	35.57	36.7	35.55	11,800
February 04, 2026	36.38	36.44	36.44	36.55	35.98	10,700
February 03, 2026	36.43	36.38	36.38	36.79	36.03	26,606
February 02, 2026	35.71	36.47	36.47	36.47	35.71	40,900
January 30, 2026	36.08	35.76	35.76	36.08	35.52	20,020
January 29, 2026	36.14	36.09	36.09	36.28	35.91	116,300
January 28, 2026	36.83	35.93	35.93	36.83	35.92	44,800
January 27, 2026	36.58	36.82	36.82	37.01	36.58	27,208
January 26, 2026	36.52	36.51	36.51	36.58	36.18	25,206
January 23, 2026	37.39	36.91	36.91	37.39	36.72	32,905
January 22, 2026	37.21	37.34	37.34	37.51	37.03	50,619
January 21, 2026	36.62	36.97	36.97	37	36.28	45,000
January 20, 2026	36.12	36.46	36.46	36.47	35.52	33,200
January 16, 2026	36.76	36.28	36.28	36.91	36.28	50,827
January 15, 2026	37.08	36.64	36.64	37.08	36.29	77,600
January 14, 2026	36.41	37.08	37.08	37.13	36.4	94,200
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

Tema Oncology ETF (CANC) NASDAQ