Range Cancer Therapeutics ETF (CNCR)
NASDAQ: CNCR · Real-Time Price · USD
9.04
-0.13 (-1.42%)
May 13, 2025, 12:43 PM - Market open
CNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.13 | 9.27 | 9.13 | 9.17 | 9.17 | 3.50% | 2,577 |
| May 9, 2025 | 9.17 | 9.17 | 8.86 | 8.86 | 8.86 | -2.85% | 1,231 |
| May 8, 2025 | 8.99 | 9.12 | 8.94 | 9.12 | 9.12 | 3.05% | 2,024 |
| May 7, 2025 | 8.84 | 8.87 | 8.84 | 8.85 | 8.85 | -1.23% | 641 |
| May 6, 2025 | 9.68 | 9.68 | 8.96 | 8.96 | 8.96 | -9.04% | 4,056 |
| May 5, 2025 | 10.01 | 10.01 | 9.85 | 9.85 | 9.85 | -3.15% | 1,290 |
| May 2, 2025 | 10.09 | 10.30 | 10.09 | 10.17 | 10.17 | 2.21% | 1,344 |
| May 1, 2025 | 10.05 | 10.05 | 9.83 | 9.95 | 9.95 | -0.60% | 3,886 |
| Apr 30, 2025 | 9.64 | 10.01 | 9.64 | 10.01 | 10.01 | 2.46% | 1,559 |
| Apr 29, 2025 | 9.80 | 9.89 | 9.77 | 9.77 | 9.77 | -1.71% | 1,463 |
| Apr 28, 2025 | 9.87 | 10.02 | 9.81 | 9.94 | 9.94 | 1.70% | 4,105 |
| Apr 25, 2025 | 9.96 | 9.96 | 9.77 | 9.77 | 9.77 | -3.80% | 907 |
| Apr 24, 2025 | 9.88 | 10.16 | 9.86 | 10.16 | 10.16 | 2.94% | 2,358 |
| Apr 23, 2025 | 9.96 | 10.12 | 9.87 | 9.87 | 9.87 | 2.28% | 6,069 |
| Apr 22, 2025 | 9.44 | 9.65 | 9.44 | 9.65 | 9.65 | 4.27% | 769 |
| Apr 21, 2025 | 8.94 | 9.41 | 8.94 | 9.26 | 9.26 | 2.02% | 3,230 |
| Apr 17, 2025 | 8.89 | 9.07 | 8.89 | 9.07 | 9.07 | 2.28% | 343 |
| Apr 16, 2025 | 8.88 | 8.88 | 8.87 | 8.87 | 8.87 | -2.53% | 2,228 |
| Apr 15, 2025 | 9.19 | 9.19 | 8.96 | 9.10 | 9.10 | 1.00% | 1,572 |
| Apr 14, 2025 | 8.93 | 9.04 | 8.81 | 9.01 | 9.01 | 1.24% | 1,615 |
| Apr 11, 2025 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 5.95% | 1,368 |
| Apr 10, 2025 | 8.16 | 8.40 | 8.09 | 8.40 | 8.40 | -3.34% | 1,911 |
| Apr 9, 2025 | 7.94 | 8.75 | 7.94 | 8.69 | 8.69 | 8.49% | 2,476 |
| Apr 8, 2025 | 8.57 | 8.58 | 8.01 | 8.01 | 8.01 | -5.32% | 3,969 |
| Apr 7, 2025 | 8.05 | 8.59 | 7.88 | 8.46 | 8.46 | 0.48% | 5,171 |
| Apr 4, 2025 | 8.40 | 8.62 | 8.40 | 8.42 | 8.42 | -5.61% | 2,860 |
| Apr 3, 2025 | 8.92 | 8.97 | 8.84 | 8.92 | 8.92 | -4.90% | 1,207 |
| Apr 2, 2025 | 8.97 | 9.38 | 8.97 | 9.38 | 9.38 | 4.22% | 1,700 |
| Apr 1, 2025 | 9.41 | 9.41 | 9.00 | 9.00 | 9.00 | -4.56% | 5,824 |
| Mar 31, 2025 | 9.68 | 9.68 | 9.37 | 9.43 | 9.43 | -4.46% | 3,382 |
| Mar 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.69% | 308 |
| Mar 27, 2025 | 10.15 | 10.15 | 10.04 | 10.04 | 10.04 | -0.59% | 1,147 |
| Mar 26, 2025 | 10.48 | 10.48 | 10.06 | 10.10 | 10.10 | -3.81% | 2,572 |
| Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.05% | 71 |
| Mar 24, 2025 | 10.87 | 10.88 | 10.83 | 10.83 | 10.83 | 1.59% | 697 |
| Mar 21, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | -0.74% | 430 |
| Mar 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | 127 |
| Mar 19, 2025 | 10.61 | 10.72 | 10.61 | 10.72 | 10.72 | 1.80% | 217 |
| Mar 18, 2025 | 10.55 | 10.62 | 10.53 | 10.53 | 10.53 | -2.77% | 1,678 |
| Mar 17, 2025 | 10.66 | 10.83 | 10.66 | 10.83 | 10.83 | 1.12% | 423 |
| Mar 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.56% | 88 |
| Mar 13, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | -2.56% | 208 |
| Mar 12, 2025 | 10.92 | 10.97 | 10.87 | 10.93 | 10.93 | 0.92% | 856 |
| Mar 11, 2025 | 10.64 | 10.83 | 10.44 | 10.83 | 10.83 | 2.17% | 2,685 |
| Mar 10, 2025 | 10.88 | 10.88 | 10.55 | 10.60 | 10.60 | -4.46% | 6,808 |
| Mar 7, 2025 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 0.36% | 1,044 |
| Mar 6, 2025 | 10.88 | 11.09 | 10.88 | 11.06 | 11.06 | -0.28% | 3,787 |
| Mar 5, 2025 | 10.83 | 11.09 | 10.83 | 11.09 | 11.09 | 2.74% | 2,364 |
| Mar 4, 2025 | 10.60 | 10.84 | 10.56 | 10.79 | 10.79 | -0.55% | 4,698 |
| Mar 3, 2025 | 11.48 | 11.48 | 10.81 | 10.85 | 10.85 | -4.70% | 3,140 |