Caris Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	18.50	18.98	18.21	18.62	-	1.69%	1,480,257
Feb 25, 2026	18.29	18.94	18.05	18.31	18.31	0.60%	1,877,338
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
Jan 26, 2026	24.98	26.27	24.58	25.79	25.79	3.16%	1,797,586
Jan 23, 2026	25.69	25.69	24.74	25.00	25.00	-2.15%	1,691,370
Jan 22, 2026	25.69	26.96	25.42	25.55	25.55	0.27%	2,274,522
Jan 21, 2026	26.49	26.49	25.14	25.48	25.48	-3.01%	1,970,413
Jan 20, 2026	26.23	26.80	25.75	26.27	26.27	-1.90%	2,583,993
Jan 16, 2026	27.15	27.33	26.43	26.78	26.78	-1.25%	2,298,786
Jan 15, 2026	26.47	27.13	25.96	27.12	27.12	2.65%	2,869,554
Jan 14, 2026	26.23	26.90	25.77	26.42	26.42	0.08%	2,238,910
Jan 13, 2026	25.66	27.17	24.69	26.40	26.40	3.12%	3,234,217
Jan 12, 2026	28.81	29.00	25.30	25.60	25.60	-10.21%	4,807,336
Jan 9, 2026	28.43	28.68	27.58	28.51	28.51	0.92%	1,946,165
Jan 8, 2026	28.75	28.97	27.33	28.25	28.25	-1.84%	3,392,677
Jan 7, 2026	28.54	29.32	28.50	28.78	28.78	1.41%	2,752,997
Jan 6, 2026	26.40	28.42	26.23	28.38	28.38	7.46%	2,829,918
Jan 5, 2026	26.77	27.18	26.31	26.41	26.41	-2.11%	2,373,615
Jan 2, 2026	27.10	27.25	26.43	26.98	26.98	-	1,864,039
Dec 31, 2025	27.27	27.40	26.69	26.98	26.98	-1.24%	1,590,295
Dec 30, 2025	27.84	27.84	27.00	27.32	27.32	-2.25%	1,613,744
Dec 29, 2025	27.90	28.21	27.53	27.95	27.95	-1.01%	1,193,007
Dec 26, 2025	28.26	28.38	27.86	28.24	28.24	-0.02%	683,776
Dec 24, 2025	28.08	28.47	28.03	28.24	28.24	0.86%	551,166
Dec 23, 2025	28.35	28.55	27.86	28.00	28.00	-1.62%	1,162,333
Dec 22, 2025	28.22	28.71	27.95	28.46	28.46	1.86%	1,851,330
Dec 19, 2025	27.86	28.44	27.75	27.94	27.94	0.29%	4,164,871
Dec 18, 2025	27.00	28.18	27.00	27.86	27.86	2.46%	2,311,929
Dec 17, 2025	27.67	28.51	27.13	27.19	27.19	-1.49%	2,156,720
Dec 16, 2025	26.68	27.80	26.40	27.60	27.60	3.37%	2,394,533
Dec 15, 2025	26.84	26.88	25.52	26.70	26.70	-0.22%	2,259,547