Skip to main content
logo
Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
21.25
-0.59 (-2.70%)
Feb 5, 2026, 4:00 PM EST - Market closed

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202621.8822.7321.1821.2521.25-2.70%3,701,383
Feb 4, 202623.2723.4821.7121.8421.84-5.86%2,781,711
Feb 3, 202623.4123.9922.5523.2023.20-0.51%2,949,092
Feb 2, 202622.8623.8422.8023.3223.320.69%2,711,848
Jan 30, 202625.1825.3523.1423.1623.16-8.10%3,680,068
Jan 29, 202626.2126.2124.7025.2025.20-4.91%3,498,405
Jan 28, 202626.0526.8525.7526.5026.501.88%3,114,918
Jan 27, 202625.7826.1025.2326.0126.010.85%1,855,089
Jan 26, 202624.9826.2724.5825.7925.793.16%1,797,586
Jan 23, 202625.6925.6924.7425.0025.00-2.15%1,691,370
Jan 22, 202625.6926.9625.4225.5525.550.27%2,274,522
Jan 21, 202626.4926.4925.1425.4825.48-3.01%1,970,413
Jan 20, 202626.2326.8025.7526.2726.27-1.90%2,583,993
Jan 16, 202627.1527.3326.4326.7826.78-1.25%2,298,786
Jan 15, 202626.4727.1325.9627.1227.122.65%2,869,554
Jan 14, 202626.2326.9025.7726.4226.420.08%2,238,910
Jan 13, 202625.6627.1724.6926.4026.403.12%3,234,217
Jan 12, 202628.8129.0025.3025.6025.60-10.21%4,807,336
Jan 9, 202628.4328.6827.5828.5128.510.92%1,946,165
Jan 8, 202628.7528.9727.3328.2528.25-1.84%3,392,677
Jan 7, 202628.5429.3228.5028.7828.781.41%2,752,997
Jan 6, 202626.4028.4226.2328.3828.387.46%2,829,918
Jan 5, 202626.7727.1826.3126.4126.41-2.11%2,373,615
Jan 2, 202627.1027.2526.4326.9826.98-1,864,039
Dec 31, 202527.2727.4026.6926.9826.98-1.24%1,590,295
Dec 30, 202527.8427.8427.0027.3227.32-2.25%1,613,744
Dec 29, 202527.9028.2127.5327.9527.95-1.01%1,193,007
Dec 26, 202528.2628.3827.8628.2428.24-0.02%683,776
Dec 24, 202528.0828.4728.0328.2428.240.86%551,166
Dec 23, 202528.3528.5527.8628.0028.00-1.62%1,162,333
Dec 22, 202528.2228.7127.9528.4628.461.86%1,851,330
Dec 19, 202527.8628.4427.7527.9427.940.29%4,164,871
Dec 18, 202527.0028.1827.0027.8627.862.46%2,311,929
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