Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
23.76
+0.05 (0.21%)
At close: Nov 18, 2025, 4:00 PM EST
23.69
-0.07 (-0.29%)
After-hours: Nov 18, 2025, 5:11 PM EST
Caris Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 23.71 | 23.89 | 23.09 | 23.40 | - | -1.31% | 618,445 |
| Nov 17, 2025 | 23.85 | 24.18 | 23.00 | 23.71 | 23.71 | -0.59% | 1,528,531 |
| Nov 14, 2025 | 23.85 | 24.06 | 23.00 | 23.85 | 23.85 | -1.85% | 1,603,115 |
| Nov 13, 2025 | 24.56 | 25.21 | 24.06 | 24.30 | 24.30 | -1.90% | 1,424,349 |
| Nov 12, 2025 | 25.26 | 25.76 | 24.50 | 24.77 | 24.77 | -1.55% | 1,013,591 |
| Nov 11, 2025 | 24.58 | 25.61 | 24.20 | 25.16 | 25.16 | 1.45% | 1,214,745 |
| Nov 10, 2025 | 26.19 | 26.19 | 24.20 | 24.80 | 24.80 | -3.16% | 1,549,054 |
| Nov 7, 2025 | 24.22 | 25.76 | 22.86 | 25.61 | 25.61 | 4.06% | 2,742,769 |
| Nov 6, 2025 | 29.99 | 30.00 | 24.00 | 24.61 | 24.61 | -15.75% | 5,448,892 |
| Nov 5, 2025 | 31.58 | 31.58 | 29.16 | 29.21 | 29.21 | -6.32% | 1,436,790 |
| Nov 4, 2025 | 29.51 | 31.78 | 29.22 | 31.18 | 31.18 | 4.14% | 1,225,336 |
| Nov 3, 2025 | 30.33 | 31.41 | 29.83 | 29.94 | 29.94 | -0.47% | 658,507 |
| Oct 31, 2025 | 31.31 | 31.90 | 29.73 | 30.08 | 30.08 | -3.50% | 575,548 |
| Oct 30, 2025 | 29.55 | 32.25 | 29.41 | 31.17 | 31.17 | 5.91% | 1,360,332 |
| Oct 29, 2025 | 31.00 | 31.00 | 28.94 | 29.43 | 29.43 | -3.13% | 850,878 |
| Oct 28, 2025 | 30.54 | 31.01 | 29.98 | 30.38 | 30.38 | 0.43% | 495,299 |
| Oct 27, 2025 | 31.37 | 31.37 | 30.17 | 30.25 | 30.25 | -2.64% | 511,821 |
| Oct 24, 2025 | 32.53 | 33.13 | 31.07 | 31.07 | 31.07 | -1.86% | 538,542 |
| Oct 23, 2025 | 30.05 | 31.87 | 29.90 | 31.66 | 31.66 | 5.39% | 448,724 |
| Oct 22, 2025 | 31.75 | 31.97 | 29.38 | 30.04 | 30.04 | -4.73% | 603,604 |
| Oct 21, 2025 | 31.20 | 32.19 | 31.01 | 31.53 | 31.53 | 0.10% | 335,224 |
| Oct 20, 2025 | 31.76 | 32.55 | 31.32 | 31.50 | 31.50 | - | 639,485 |
| Oct 17, 2025 | 31.26 | 32.20 | 30.36 | 31.50 | 31.50 | -1.41% | 670,437 |
| Oct 16, 2025 | 31.40 | 33.65 | 31.40 | 31.95 | 31.95 | 2.54% | 1,114,505 |
| Oct 15, 2025 | 30.95 | 31.35 | 30.49 | 31.16 | 31.16 | 2.64% | 552,817 |
| Oct 14, 2025 | 29.84 | 30.54 | 29.25 | 30.36 | 30.36 | 0.33% | 317,658 |
| Oct 13, 2025 | 30.50 | 31.19 | 30.01 | 30.26 | 30.26 | -0.72% | 412,888 |
| Oct 10, 2025 | 31.57 | 32.13 | 30.04 | 30.48 | 30.48 | -2.50% | 618,606 |
| Oct 9, 2025 | 32.91 | 33.08 | 31.10 | 31.26 | 31.26 | -5.13% | 399,375 |
| Oct 8, 2025 | 31.70 | 33.37 | 31.70 | 32.95 | 32.95 | 4.34% | 740,499 |
| Oct 7, 2025 | 33.44 | 33.66 | 31.57 | 31.58 | 31.58 | -3.75% | 1,188,513 |
| Oct 6, 2025 | 32.00 | 33.03 | 31.51 | 32.81 | 32.81 | 3.24% | 902,650 |
| Oct 3, 2025 | 29.61 | 31.94 | 29.56 | 31.78 | 31.78 | 6.97% | 734,137 |
| Oct 2, 2025 | 30.26 | 30.45 | 29.50 | 29.71 | 29.71 | -2.04% | 543,758 |
| Oct 1, 2025 | 30.14 | 31.34 | 30.01 | 30.33 | 30.33 | 0.26% | 1,099,000 |
| Sep 30, 2025 | 29.85 | 30.35 | 29.33 | 30.25 | 30.25 | 0.83% | 808,285 |
| Sep 29, 2025 | 29.31 | 30.25 | 28.70 | 30.00 | 30.00 | 2.77% | 871,509 |
| Sep 26, 2025 | 30.01 | 30.37 | 28.77 | 29.19 | 29.19 | -1.82% | 979,943 |
| Sep 25, 2025 | 30.16 | 30.16 | 28.21 | 29.73 | 29.73 | -2.33% | 1,822,742 |
| Sep 24, 2025 | 32.23 | 32.60 | 30.38 | 30.44 | 30.44 | -5.17% | 777,175 |
| Sep 23, 2025 | 32.84 | 33.20 | 32.08 | 32.10 | 32.10 | -2.55% | 564,989 |
| Sep 22, 2025 | 32.29 | 33.37 | 31.51 | 32.94 | 32.94 | 1.10% | 787,902 |
| Sep 19, 2025 | 33.43 | 34.12 | 32.32 | 32.58 | 32.58 | -2.54% | 2,060,169 |
| Sep 18, 2025 | 33.69 | 34.54 | 32.87 | 33.43 | 33.43 | -0.30% | 467,930 |
| Sep 17, 2025 | 33.65 | 34.23 | 33.03 | 33.53 | 33.53 | -0.39% | 571,858 |
| Sep 16, 2025 | 33.00 | 33.93 | 32.53 | 33.66 | 33.66 | 1.63% | 324,620 |
| Sep 15, 2025 | 34.04 | 34.46 | 33.03 | 33.12 | 33.12 | -2.76% | 271,397 |
| Sep 12, 2025 | 34.11 | 34.75 | 33.47 | 34.06 | 34.06 | -0.44% | 240,603 |
| Sep 11, 2025 | 33.22 | 35.20 | 33.20 | 34.21 | 34.21 | 2.43% | 533,733 |
| Sep 10, 2025 | 33.85 | 34.38 | 33.34 | 33.40 | 33.40 | -1.62% | 545,382 |