Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
28.59
-0.36 (-1.24%)
At close: Aug 7, 2025, 4:00 PM
28.70
+0.11 (0.38%)
After-hours: Aug 7, 2025, 7:09 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 28.72 | 28.72 | 27.41 | 28.59 | 28.59 | -1.24% | 520,264 |
| Aug 6, 2025 | 30.03 | 30.20 | 28.33 | 28.95 | 28.95 | -4.46% | 462,189 |
| Aug 5, 2025 | 29.08 | 30.50 | 28.87 | 30.30 | 30.30 | 2.75% | 479,822 |
| Aug 4, 2025 | 27.97 | 29.51 | 27.18 | 29.49 | 29.49 | 5.17% | 529,250 |
| Aug 1, 2025 | 27.80 | 28.35 | 27.26 | 28.04 | 28.04 | -0.14% | 402,807 |
| Jul 31, 2025 | 29.16 | 29.52 | 28.00 | 28.08 | 28.08 | -4.81% | 416,247 |
| Jul 30, 2025 | 28.12 | 29.76 | 27.70 | 29.50 | 29.50 | 7.19% | 714,059 |
| Jul 29, 2025 | 27.57 | 28.20 | 27.06 | 27.52 | 27.52 | 1.70% | 409,848 |
| Jul 28, 2025 | 30.14 | 30.14 | 26.97 | 27.06 | 27.06 | -8.40% | 733,352 |
| Jul 25, 2025 | 29.60 | 29.79 | 28.93 | 29.54 | 29.54 | 0.17% | 178,153 |
| Jul 24, 2025 | 30.03 | 30.43 | 29.16 | 29.49 | 29.49 | -1.80% | 189,876 |
| Jul 23, 2025 | 30.41 | 31.03 | 29.68 | 30.03 | 30.03 | -0.86% | 331,742 |
| Jul 22, 2025 | 28.33 | 30.36 | 28.01 | 30.29 | 30.29 | 7.07% | 785,868 |
| Jul 21, 2025 | 30.20 | 32.05 | 28.17 | 28.29 | 28.29 | -6.29% | 738,454 |
| Jul 18, 2025 | 31.95 | 31.95 | 29.07 | 30.19 | 30.19 | -3.50% | 692,527 |
| Jul 17, 2025 | 33.37 | 33.41 | 30.47 | 31.29 | 31.29 | -0.37% | 835,915 |
| 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 |