Caris Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	19.70	20.07	19.35	19.58	-	4.43%	324,451
Apr 7, 2026	18.87	18.89	18.23	18.75	18.75	-1.37%	1,508,338
Apr 6, 2026	18.97	19.64	18.97	19.01	19.01	-1.45%	1,572,560
Apr 2, 2026	18.61	19.62	17.99	19.29	19.29	0.84%	1,505,795
Apr 1, 2026	18.89	19.22	18.54	19.13	19.13	6.99%	2,408,982
Mar 31, 2026	17.09	18.21	16.97	17.88	17.88	6.11%	2,985,996
Mar 30, 2026	16.86	17.23	16.28	16.85	16.85	-0.59%	2,259,847
Mar 27, 2026	18.12	18.29	16.43	16.95	16.95	-7.53%	3,709,209
Mar 26, 2026	18.38	18.94	18.14	18.33	18.33	-1.24%	1,207,910
Mar 25, 2026	19.60	19.68	18.40	18.56	18.56	-3.53%	1,802,113
Mar 24, 2026	18.87	19.43	18.49	19.24	19.24	-0.10%	3,616,457
Mar 23, 2026	18.59	19.56	18.59	19.26	19.26	4.62%	3,729,147
Mar 20, 2026	18.80	19.20	17.94	18.41	18.41	-2.13%	8,270,822
Mar 19, 2026	18.37	18.90	18.00	18.81	18.81	1.84%	3,268,694
Mar 18, 2026	18.40	18.65	17.85	18.47	18.47	-0.38%	3,282,384
Mar 17, 2026	19.18	19.65	18.32	18.54	18.54	-2.68%	2,158,355
Mar 16, 2026	18.25	19.12	17.95	19.05	19.05	4.96%	1,948,166
Mar 13, 2026	17.72	18.25	17.68	18.15	18.15	2.60%	1,697,514
Mar 12, 2026	18.30	18.43	17.50	17.69	17.69	-4.99%	2,206,077
Mar 11, 2026	18.54	18.81	18.25	18.62	18.62	0.43%	1,479,291
Mar 10, 2026	19.00	19.69	18.41	18.54	18.54	-2.42%	1,755,278
Mar 9, 2026	18.30	19.25	18.04	19.00	19.00	2.21%	2,688,537
Mar 6, 2026	18.95	19.26	18.49	18.59	18.59	-3.28%	1,772,937
Mar 5, 2026	19.70	20.07	19.01	19.22	19.22	-3.22%	1,773,873
Mar 4, 2026	19.61	20.18	19.30	19.86	19.86	2.48%	2,070,745
Mar 3, 2026	20.27	20.27	18.72	19.38	19.38	-6.20%	2,719,305
Mar 2, 2026	19.70	20.94	19.00	20.66	20.66	2.58%	3,162,538
Feb 27, 2026	21.16	21.47	19.61	20.14	20.14	4.68%	4,834,942
Feb 26, 2026	18.50	19.27	18.21	19.24	19.24	5.08%	2,642,971
Feb 25, 2026	18.29	18.94	18.05	18.31	18.31	0.60%	1,877,393
Feb 24, 2026	17.53	18.44	17.15	18.20	18.20	3.17%	2,595,234
Feb 23, 2026	19.32	19.89	17.63	17.64	17.64	-9.68%	3,288,396
Feb 20, 2026	20.64	20.89	18.77	19.53	19.53	-6.33%	3,637,334
Feb 19, 2026	21.15	21.39	20.70	20.85	20.85	-0.95%	1,322,501
Feb 18, 2026	20.78	21.61	20.78	21.05	21.05	1.20%	1,796,691
Feb 17, 2026	20.60	21.02	20.27	20.80	20.80	0.87%	2,033,976
Feb 13, 2026	20.65	21.42	20.47	20.62	20.62	-0.15%	1,464,417
Feb 12, 2026	21.66	21.66	20.42	20.65	20.65	-3.95%	1,725,718
Feb 11, 2026	22.36	22.36	20.73	21.50	21.50	-3.02%	2,076,228
Feb 10, 2026	22.37	23.00	22.08	22.17	22.17	-0.63%	1,400,550
Feb 9, 2026	22.00	22.46	21.71	22.31	22.31	1.41%	1,407,939
Feb 6, 2026	21.46	22.37	21.46	22.00	22.00	3.53%	1,682,554
Feb 5, 2026	21.88	22.73	21.18	21.25	21.25	-2.70%	3,701,784
Feb 4, 2026	23.27	23.48	21.71	21.84	21.84	-5.86%	2,782,144
Feb 3, 2026	23.41	23.99	22.55	23.20	23.20	-0.51%	3,016,598
Feb 2, 2026	22.86	23.84	22.80	23.32	23.32	0.69%	2,711,848
Jan 30, 2026	25.18	25.35	23.14	23.16	23.16	-8.10%	3,680,068
Jan 29, 2026	26.21	26.21	24.70	25.20	25.20	-4.91%	3,498,405
Jan 28, 2026	26.05	26.85	25.75	26.50	26.50	1.88%	3,114,918
Jan 27, 2026	25.78	26.10	25.23	26.01	26.01	0.85%	1,855,089