Tema Oncology ETF (CANC)
NASDAQ: CANC · Real-Time Price · USD
35.09
-0.24 (-0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
CANC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.70 | 35.70 | 34.86 | 35.09 | 35.09 | -0.68% | 23,338 |
| Dec 4, 2025 | 35.20 | 35.56 | 34.82 | 35.33 | 35.33 | 0.76% | 25,149 |
| Dec 3, 2025 | 34.51 | 35.17 | 34.45 | 35.06 | 35.06 | 2.08% | 16,854 |
| Dec 2, 2025 | 35.11 | 35.11 | 34.34 | 34.35 | 34.35 | -2.17% | 65,528 |
| Dec 1, 2025 | 35.74 | 35.74 | 34.81 | 35.11 | 35.11 | -1.77% | 20,369 |
| Nov 28, 2025 | 35.98 | 36.14 | 35.62 | 35.74 | 35.74 | -0.64% | 16,229 |
| Nov 26, 2025 | 35.70 | 36.08 | 35.55 | 35.98 | 35.98 | 1.26% | 44,513 |
| Nov 25, 2025 | 35.00 | 35.53 | 35.00 | 35.53 | 35.53 | 1.74% | 20,763 |
| Nov 24, 2025 | 34.66 | 35.26 | 34.51 | 34.92 | 34.92 | 1.24% | 22,180 |
| Nov 21, 2025 | 33.99 | 34.74 | 33.80 | 34.49 | 34.49 | 1.38% | 118,182 |
| Nov 20, 2025 | 34.25 | 34.53 | 33.93 | 34.02 | 34.02 | 0.27% | 10,994 |
| Nov 19, 2025 | 33.55 | 34.07 | 33.43 | 33.93 | 33.93 | 0.45% | 7,333 |
| Nov 18, 2025 | 33.59 | 33.91 | 33.25 | 33.78 | 33.78 | 0.57% | 11,684 |
| Nov 17, 2025 | 33.40 | 34.07 | 33.40 | 33.58 | 33.58 | 1.18% | 11,030 |
| Nov 14, 2025 | 32.88 | 33.60 | 32.88 | 33.19 | 33.19 | 1.16% | 7,881 |
| Nov 13, 2025 | 33.24 | 33.39 | 32.81 | 32.81 | 32.81 | -1.08% | 15,983 |
| Nov 12, 2025 | 33.07 | 33.24 | 32.91 | 33.17 | 33.17 | 0.93% | 6,384 |
| Nov 11, 2025 | 31.68 | 32.86 | 31.68 | 32.86 | 32.86 | 3.42% | 5,831 |
| Nov 10, 2025 | 31.72 | 31.95 | 31.64 | 31.78 | 31.77 | 3.57% | 6,897 |
| Nov 7, 2025 | 31.00 | 31.00 | 30.14 | 30.68 | 30.68 | -0.89% | 8,903 |
| Nov 6, 2025 | 30.69 | 31.04 | 30.67 | 30.96 | 30.96 | 1.24% | 33,126 |
| Nov 5, 2025 | 30.49 | 30.68 | 30.30 | 30.58 | 30.58 | 0.47% | 4,599 |
| Nov 4, 2025 | 30.61 | 30.67 | 30.34 | 30.44 | 30.44 | -0.72% | 5,579 |
| Nov 3, 2025 | 30.71 | 30.87 | 30.19 | 30.66 | 30.66 | -1.05% | 7,313 |
| Oct 31, 2025 | 30.86 | 31.00 | 30.74 | 30.98 | 30.98 | 0.78% | 2,825 |
| Oct 30, 2025 | 30.64 | 31.23 | 30.64 | 30.74 | 30.74 | 0.32% | 4,325 |
| Oct 29, 2025 | 31.12 | 31.12 | 30.63 | 30.64 | 30.64 | -0.66% | 16,615 |
| Oct 28, 2025 | 30.93 | 30.96 | 30.63 | 30.85 | 30.85 | -0.01% | 6,556 |
| Oct 27, 2025 | 31.25 | 31.55 | 30.46 | 30.85 | 30.85 | 2.69% | 6,030 |
| Oct 24, 2025 | 30.10 | 30.21 | 30.04 | 30.04 | 30.04 | 0.88% | 3,451 |
| Oct 23, 2025 | 29.91 | 29.91 | 29.65 | 29.78 | 29.78 | -0.24% | 7,201 |
| Oct 22, 2025 | 30.34 | 30.34 | 29.79 | 29.85 | 29.85 | -1.43% | 14,370 |
| Oct 21, 2025 | 30.60 | 30.60 | 30.25 | 30.29 | 30.28 | -0.64% | 44,249 |
| Oct 20, 2025 | 30.41 | 30.56 | 30.31 | 30.48 | 30.48 | 1.15% | 10,293 |
| Oct 17, 2025 | 29.81 | 30.24 | 29.81 | 30.13 | 30.13 | -0.05% | 4,894 |
| Oct 16, 2025 | 30.39 | 30.64 | 30.07 | 30.15 | 30.15 | -0.17% | 6,304 |
| Oct 15, 2025 | 29.61 | 30.20 | 29.61 | 30.20 | 30.20 | 2.44% | 5,186 |
| Oct 14, 2025 | 29.77 | 29.77 | 29.28 | 29.48 | 29.48 | -0.96% | 6,366 |
| Oct 13, 2025 | 29.65 | 29.86 | 29.60 | 29.76 | 29.76 | 0.69% | 5,340 |
| Oct 10, 2025 | 30.06 | 30.06 | 29.38 | 29.56 | 29.56 | -1.40% | 9,564 |
| Oct 9, 2025 | 30.00 | 30.01 | 29.90 | 29.98 | 29.98 | 0.12% | 2,521 |
| Oct 8, 2025 | 29.74 | 30.06 | 29.70 | 29.95 | 29.95 | 1.39% | 2,089 |
| Oct 7, 2025 | 29.79 | 29.79 | 29.49 | 29.54 | 29.54 | -0.47% | 3,795 |
| Oct 6, 2025 | 29.77 | 29.80 | 29.67 | 29.68 | 29.68 | 0.34% | 4,284 |
| Oct 3, 2025 | 29.32 | 29.62 | 29.31 | 29.58 | 29.58 | 1.40% | 6,769 |
| Oct 2, 2025 | 29.33 | 29.33 | 29.03 | 29.17 | 29.17 | -0.13% | 8,539 |
| Oct 1, 2025 | 29.00 | 29.37 | 29.00 | 29.21 | 29.21 | 1.76% | 8,276 |
| Sep 30, 2025 | 28.21 | 28.84 | 28.18 | 28.70 | 28.70 | 2.43% | 11,394 |
| Sep 29, 2025 | 27.81 | 28.09 | 27.81 | 28.02 | 28.02 | 2.74% | 5,630 |
| Sep 26, 2025 | 26.81 | 27.27 | 26.81 | 27.27 | 27.27 | 2.02% | 3,349 |
| Sep 25, 2025 | 27.25 | 27.25 | 26.62 | 26.74 | 26.74 | -1.87% | 7,324 |
| Sep 24, 2025 | 27.35 | 27.51 | 27.25 | 27.25 | 27.25 | -0.35% | 5,385 |
| Sep 23, 2025 | 27.43 | 27.50 | 27.22 | 27.34 | 27.34 | -0.33% | 7,269 |
| Sep 22, 2025 | 27.26 | 27.62 | 27.26 | 27.43 | 27.43 | 0.81% | 6,992 |
| Sep 19, 2025 | 27.79 | 27.79 | 27.21 | 27.21 | 27.21 | -1.77% | 7,244 |
| Sep 18, 2025 | 27.29 | 27.70 | 27.24 | 27.70 | 27.70 | 1.51% | 4,584 |
| Sep 17, 2025 | 27.23 | 27.52 | 27.23 | 27.29 | 27.29 | 0.40% | 5,877 |
| Sep 16, 2025 | 27.28 | 27.39 | 27.10 | 27.18 | 27.18 | -0.06% | 10,212 |
| Sep 15, 2025 | 27.15 | 27.27 | 27.09 | 27.20 | 27.20 | -0.85% | 4,494 |
| Sep 12, 2025 | 27.82 | 27.82 | 27.37 | 27.43 | 27.43 | -1.25% | 8,925 |
| Sep 11, 2025 | 27.72 | 27.77 | 27.40 | 27.77 | 27.77 | 3.11% | 1,616 |
| Sep 10, 2025 | 27.37 | 27.37 | 26.94 | 26.94 | 26.94 | -1.56% | 5,818 |
| Sep 9, 2025 | 27.48 | 27.69 | 27.13 | 27.36 | 27.36 | -0.26% | 12,371 |
| Sep 8, 2025 | 27.57 | 27.57 | 27.34 | 27.44 | 27.44 | -1.14% | 2,690 |
| Sep 5, 2025 | 27.28 | 27.76 | 27.28 | 27.75 | 27.75 | 2.47% | 5,304 |
| Sep 4, 2025 | 27.28 | 27.28 | 26.80 | 27.08 | 27.08 | -0.47% | 4,848 |
| Sep 3, 2025 | 26.90 | 27.33 | 26.90 | 27.21 | 27.21 | 1.32% | 9,273 |
| Sep 2, 2025 | 26.67 | 27.05 | 26.52 | 26.86 | 26.86 | 0.79% | 17,383 |
| Aug 29, 2025 | 26.80 | 26.80 | 26.53 | 26.65 | 26.65 | -0.22% | 10,643 |
| Aug 28, 2025 | 26.86 | 26.91 | 26.58 | 26.71 | 26.71 | -0.34% | 50,855 |
| Aug 27, 2025 | 26.78 | 26.84 | 26.63 | 26.80 | 26.80 | 0.07% | 46,153 |
| Aug 26, 2025 | 26.58 | 26.78 | 26.41 | 26.78 | 26.78 | 1.63% | 17,341 |
| Aug 25, 2025 | 26.89 | 26.89 | 26.29 | 26.35 | 26.35 | -2.37% | 23,126 |
| Aug 22, 2025 | 26.94 | 27.20 | 26.86 | 26.99 | 26.99 | 0.91% | 4,158 |
| Aug 21, 2025 | 26.24 | 27.04 | 26.24 | 26.74 | 26.74 | 1.04% | 4,339 |
| Aug 20, 2025 | 26.57 | 26.65 | 26.24 | 26.47 | 26.47 | -0.15% | 5,974 |
| Aug 19, 2025 | 26.81 | 26.84 | 26.50 | 26.51 | 26.51 | -0.69% | 4,715 |
| Aug 18, 2025 | 26.87 | 26.95 | 26.69 | 26.69 | 26.69 | -0.06% | 8,654 |
| Aug 15, 2025 | 26.79 | 26.87 | 26.44 | 26.71 | 26.71 | 1.14% | 2,254 |
| Aug 14, 2025 | 26.10 | 26.57 | 26.10 | 26.40 | 26.40 | 0.09% | 3,321 |
| Aug 13, 2025 | 25.93 | 26.39 | 25.93 | 26.38 | 26.38 | 3.16% | 6,710 |
| Aug 12, 2025 | 25.36 | 25.60 | 25.23 | 25.57 | 25.57 | 0.84% | 1,640 |
| Aug 11, 2025 | 25.39 | 25.48 | 25.12 | 25.36 | 25.36 | 0.36% | 3,283 |
| Aug 8, 2025 | 25.35 | 25.43 | 25.18 | 25.27 | 25.27 | -0.29% | 7,076 |
| Aug 7, 2025 | 25.91 | 25.91 | 25.26 | 25.34 | 25.34 | -1.90% | 7,033 |
| Aug 6, 2025 | 26.60 | 26.60 | 25.55 | 25.84 | 25.84 | -2.88% | 5,004 |
| Aug 5, 2025 | 26.59 | 26.69 | 26.37 | 26.60 | 26.60 | 1.09% | 7,177 |
| Aug 4, 2025 | 25.94 | 26.40 | 25.94 | 26.31 | 26.31 | 1.49% | 4,229 |
| Aug 1, 2025 | 25.90 | 26.01 | 25.51 | 25.93 | 25.93 | 0.09% | 3,439 |
| Jul 31, 2025 | 26.35 | 26.41 | 25.84 | 25.90 | 25.90 | -1.25% | 5,198 |
| Jul 30, 2025 | 26.57 | 26.75 | 26.23 | 26.23 | 26.23 | -0.87% | 3,521 |
| Jul 29, 2025 | 26.80 | 26.80 | 26.30 | 26.46 | 26.46 | -1.27% | 5,371 |
| Jul 28, 2025 | 27.21 | 27.96 | 26.74 | 26.80 | 26.80 | -0.52% | 4,226 |
| Jul 25, 2025 | 26.66 | 26.94 | 26.46 | 26.94 | 26.94 | 0.13% | 6,217 |
| Jul 24, 2025 | 27.04 | 27.08 | 26.70 | 26.91 | 26.91 | 0.22% | 7,241 |
| Jul 23, 2025 | 26.67 | 26.98 | 26.67 | 26.85 | 26.85 | 2.17% | 3,811 |
| Jul 22, 2025 | 26.13 | 26.28 | 26.12 | 26.28 | 26.28 | 0.91% | 3,288 |
| Jul 21, 2025 | 26.72 | 26.72 | 25.90 | 26.04 | 26.04 | -0.55% | 5,945 |
| Jul 18, 2025 | 26.68 | 26.68 | 26.07 | 26.18 | 26.18 | -1.10% | 30,768 |
| Jul 17, 2025 | 26.16 | 26.54 | 26.16 | 26.47 | 26.47 | 0.90% | 8,389 |