Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
31.40
+2.49 (8.61%)
At close: Jul 16, 2025, 4:00 PM
31.50
+0.10 (0.32%)
After-hours: Jul 16, 2025, 7:53 PM EDT
Caris Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 29.54 | 31.41 | 28.68 | 31.40 | 31.40 | 8.61% | 910,002 |
| Jul 15, 2025 | 28.32 | 29.08 | 27.70 | 28.91 | 28.91 | 4.29% | 630,362 |
| Jul 14, 2025 | 26.83 | 28.20 | 26.75 | 27.72 | 27.72 | 4.56% | 573,059 |
| Jul 11, 2025 | 26.45 | 26.75 | 26.27 | 26.51 | 26.51 | -0.41% | 356,058 |
| Jul 10, 2025 | 26.53 | 27.04 | 26.37 | 26.62 | 26.62 | -2.28% | 197,389 |
| Jul 9, 2025 | 26.46 | 27.31 | 26.10 | 27.24 | 27.24 | 3.61% | 408,633 |
| Jul 8, 2025 | 26.23 | 27.03 | 26.01 | 26.29 | 26.29 | -0.90% | 714,791 |
| Jul 7, 2025 | 26.02 | 26.56 | 25.40 | 26.53 | 26.53 | -0.04% | 630,647 |
| Jul 3, 2025 | 26.80 | 26.80 | 25.80 | 26.54 | 26.54 | -0.67% | 498,976 |
| Jul 2, 2025 | 26.50 | 26.73 | 25.92 | 26.72 | 26.72 | 0.79% | 467,654 |
| Jul 1, 2025 | 26.50 | 27.09 | 25.94 | 26.51 | 26.51 | -0.79% | 884,664 |
| Jun 30, 2025 | 26.50 | 26.89 | 26.33 | 26.72 | 26.72 | -0.34% | 972,829 |
| Jun 27, 2025 | 26.52 | 26.98 | 26.31 | 26.81 | 26.81 | 0.22% | 536,020 |
| Jun 26, 2025 | 26.44 | 27.24 | 26.34 | 26.75 | 26.75 | 1.21% | 699,312 |
| Jun 25, 2025 | 27.50 | 28.00 | 26.10 | 26.43 | 26.43 | -4.58% | 934,564 |
| Jun 24, 2025 | 26.47 | 28.12 | 26.45 | 27.70 | 27.70 | 6.78% | 1,767,105 |
| Jun 23, 2025 | 26.60 | 27.09 | 25.65 | 25.94 | 25.94 | -4.81% | 2,302,902 |
| Jun 20, 2025 | 30.67 | 30.70 | 25.87 | 27.25 | 27.25 | -2.68% | 5,300,428 |