Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
30.25
-0.82 (-2.64%)
At close: Oct 27, 2025, 4:00 PM EDT
30.50
+0.25 (0.83%)
After-hours: Oct 27, 2025, 7:43 PM EDT

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202531.3731.3730.1730.2530.25-2.64%510,746
Oct 24, 202532.5333.1331.0731.0731.07-1.86%538,542
Oct 23, 202530.0531.8729.9031.6631.665.39%448,724
Oct 22, 202531.7531.9729.3830.0430.04-4.73%603,604
Oct 21, 202531.2032.1931.0131.5331.530.10%335,224
Oct 20, 202531.7632.5531.3231.5031.50-639,485
Oct 17, 202531.2632.2030.3631.5031.50-1.41%670,437
Oct 16, 202531.4033.6531.4031.9531.952.54%1,114,505
Oct 15, 202530.9531.3530.4931.1631.162.64%552,817
Oct 14, 202529.8430.5429.2530.3630.360.33%317,658
Oct 13, 202530.5031.1930.0130.2630.26-0.72%412,888
Oct 10, 202531.5732.1330.0430.4830.48-2.50%618,606
Oct 9, 202532.9133.0831.1031.2631.26-5.13%399,375
Oct 8, 202531.7033.3731.7032.9532.954.34%740,499
Oct 7, 202533.4433.6631.5731.5831.58-3.75%1,188,513
Oct 6, 202532.0033.0331.5132.8132.813.24%902,650
Oct 3, 202529.6131.9429.5631.7831.786.97%734,137
Oct 2, 202530.2630.4529.5029.7129.71-2.04%543,758
Oct 1, 202530.1431.3430.0130.3330.330.26%1,099,000
Sep 30, 202529.8530.3529.3330.2530.250.83%808,285
Sep 29, 202529.3130.2528.7030.0030.002.77%871,509
Sep 26, 202530.0130.3728.7729.1929.19-1.82%979,943
Sep 25, 202530.1630.1628.2129.7329.73-2.33%1,822,742
Sep 24, 202532.2332.6030.3830.4430.44-5.17%777,175
Sep 23, 202532.8433.2032.0832.1032.10-2.55%564,989
Sep 22, 202532.2933.3731.5132.9432.941.10%787,902
Sep 19, 202533.4334.1232.3232.5832.58-2.54%2,060,169
Sep 18, 202533.6934.5432.8733.4333.43-0.30%467,930
Sep 17, 202533.6534.2333.0333.5333.53-0.39%571,858
Sep 16, 202533.0033.9332.5333.6633.661.63%324,620
Sep 15, 202534.0434.4633.0333.1233.12-2.76%271,397
Sep 12, 202534.1134.7533.4734.0634.06-0.44%240,603
Sep 11, 202533.2235.2033.2034.2134.212.43%533,733
Sep 10, 202533.8534.3833.3433.4033.40-1.62%545,382
Sep 9, 202534.8134.9333.7933.9533.95-2.47%379,859
Sep 8, 202534.7135.4733.9034.8134.81-0.11%545,579
Sep 5, 202536.3036.6534.6334.8534.85-4.13%541,869
Sep 4, 202536.4736.7934.3436.3536.35-1.22%629,469
Sep 3, 202536.6037.4235.8236.8036.800.66%537,975
Sep 2, 202537.9038.6835.8436.5636.56-4.77%423,711
Aug 29, 202538.2639.1937.2538.3938.390.42%316,050
Aug 28, 202538.2638.7837.7238.2338.230.03%166,261
Aug 27, 202538.4038.8537.5838.2238.22-0.44%211,991
Aug 26, 202538.1739.3037.8038.3938.39-0.23%326,748
Aug 25, 202539.2140.4038.4038.4838.48-2.09%842,492
Aug 22, 202538.3742.5037.8639.3039.303.10%1,218,471
Aug 21, 202535.0038.1834.4438.1238.128.70%662,806
Aug 20, 202537.4737.4735.0335.0735.07-5.04%430,698
Aug 19, 202537.6038.3536.0336.9336.932.73%963,846
Aug 18, 202537.6637.7234.6735.9535.95-1.51%710,738