Tema Oncology ETF - CANC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	27.04	26.91	26.91	27.08	26.7	7,241
July 23, 2025	26.67	26.85	26.85	26.98	26.67	3,893
July 22, 2025	26.13	26.28	26.28	26.28	26.12	3,300
July 21, 2025	26.72	26.04	26.04	26.72	25.9	5,945
July 18, 2025	26.68	26.18	26.18	26.68	26.07	30,800
July 17, 2025	26.16	26.47	26.47	26.54	26.16	8,400
July 16, 2025	25.81	26.24	26.24	26.35	25.81	9,329
July 15, 2025	26.32	25.71	25.71	26.32	25.35	9,200
July 14, 2025	25.95	25.94	26	26.13	25.83	7,266
July 11, 2025	26.21	25.81	25.81	26.21	25.62	5,405
July 10, 2025	25.96	26.21	26.21	26.21	25.57	6,700
July 09, 2025	25.31	25.78	25.78	25.93	25.31	9,567
July 08, 2025	24.99	25.09	25.09	25.25	24.95	72,833
July 07, 2025	25.44	25.21	25.21	25.56	24.77	4,630
July 03, 2025	25.31	25.38	25.38	25.38	23.49	494,222

Tema Oncology ETF (CANC) NASDAQ