Skip to main content
logo
Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
26.78
-0.34 (-1.25%)
At close: Jan 16, 2026, 4:00 PM EST
26.76
-0.02 (-0.07%)
After-hours: Jan 16, 2026, 7:10 PM EST

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.1527.3326.4326.7826.78-1.25%2,282,321
Jan 15, 202626.4727.1325.9627.1227.122.65%2,794,005
Jan 14, 202626.2326.9025.7726.4226.420.08%2,238,130
Jan 13, 202625.6627.1724.6926.4026.403.12%3,127,992
Jan 12, 202628.8129.0025.3025.6025.60-10.21%4,795,293
Jan 9, 202628.4328.6827.5828.5128.510.92%1,945,918
Jan 8, 202628.7528.9727.3328.2528.25-1.84%3,031,690
Jan 7, 202628.5429.3228.5028.7828.781.41%2,716,186
Jan 6, 202626.4028.4226.2328.3828.387.46%2,829,560
Jan 5, 202626.7727.1826.3126.4126.41-2.11%2,373,407
Jan 2, 202627.1027.2526.4326.9826.98-1,846,662
Dec 31, 202527.2727.4026.6926.9826.98-1.24%1,590,155
Dec 30, 202527.8427.8427.0027.3227.32-2.25%1,613,337
Dec 29, 202527.9028.2127.5327.9527.95-1.01%1,192,431
Dec 26, 202528.2628.3827.8628.2428.24-0.02%683,756
Dec 24, 202528.0828.4728.0328.2428.240.86%551,165
Dec 23, 202528.3528.5527.8628.0028.00-1.62%1,103,961
Dec 22, 202528.2228.7127.9528.4628.461.86%1,851,328
Dec 19, 202527.8628.4427.7527.9427.940.29%4,164,859
Dec 18, 202527.0028.1827.0027.8627.862.46%2,311,927
Dec 17, 202527.6728.5127.1327.1927.19-1.49%2,156,720
Dec 16, 202526.6827.8026.4027.6027.603.37%2,394,533
Dec 15, 202526.8426.8825.5226.7026.70-0.22%2,259,547
Dec 12, 202526.1626.8226.1126.7626.760.83%1,785,350
Dec 11, 202526.9727.3226.1126.5426.54-2.07%2,020,662
Dec 10, 202526.9527.6526.0227.1027.10-0.18%3,323,463
Dec 9, 202527.7128.3026.2927.1527.15-4.27%2,398,404
Dec 8, 202529.1929.1928.1528.3628.36-1.73%2,204,817
Dec 5, 202528.2129.1027.4728.8628.861.91%2,913,581
Dec 4, 202527.5528.4026.9028.3228.323.96%2,619,532
Dec 3, 202525.8927.4225.6327.2427.244.33%3,100,245
Dec 2, 202526.1427.5625.5126.1126.110.23%9,511,425
Dec 1, 202525.3128.1025.1026.0526.052.04%4,386,122
Nov 28, 202525.0625.7724.3825.5325.531.75%1,134,012
Nov 26, 202525.5425.5424.4225.0925.09-1.92%1,854,036
Nov 25, 202525.1525.7124.6425.5825.581.71%1,410,644
Nov 24, 202524.3225.5124.0225.1525.154.40%1,835,499
Nov 21, 202523.9025.2723.6124.0924.090.25%1,531,035
Nov 20, 202524.2024.4623.3924.0324.030.54%2,175,622
Nov 19, 202523.8625.3623.2323.9023.900.59%1,750,016
Nov 18, 202523.7124.0723.0923.7623.760.21%1,316,793
Nov 17, 202523.8524.1823.0023.7123.71-0.59%1,528,531
Nov 14, 202523.8524.0623.0023.8523.85-1.85%1,603,115
Nov 13, 202524.5625.2124.0624.3024.30-1.90%1,424,349
Nov 12, 202525.2625.7624.5024.7724.77-1.55%1,013,591
Nov 11, 202524.5825.6124.2025.1625.161.45%1,214,745
Nov 10, 202526.1926.1924.2024.8024.80-3.16%1,549,054
Nov 7, 202524.2225.7622.8625.6125.614.06%2,742,769
Nov 6, 202529.9930.0024.0024.6124.61-15.75%5,448,892
Nov 5, 202531.5831.5829.1629.2129.21-6.32%1,436,790