Skip to main content
logo
Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
18.47
-0.07 (-0.38%)
At close: Mar 18, 2026, 4:00 PM EDT
18.00
-0.47 (-2.54%)
After-hours: Mar 18, 2026, 5:27 PM EDT

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202618.4018.6517.8518.4718.47-0.38%3,281,709
Mar 17, 202619.1819.6518.3218.5418.54-2.68%2,155,870
Mar 16, 202618.2519.1217.9519.0519.054.96%1,730,605
Mar 13, 202617.7218.2517.6818.1518.152.60%1,697,194
Mar 12, 202618.3018.4317.5017.6917.69-4.99%2,205,741
Mar 11, 202618.5418.8118.2518.6218.620.43%1,477,771
Mar 10, 202619.0019.6918.4118.5418.54-2.42%1,754,439
Mar 9, 202618.3019.2518.0419.0019.002.21%2,688,525
Mar 6, 202618.9519.2618.4918.5918.59-3.28%1,772,870
Mar 5, 202619.7020.0719.0119.2219.22-3.22%1,726,272
Mar 4, 202619.6120.1819.3019.8619.862.48%2,070,515
Mar 3, 202620.2720.2718.7219.3819.38-6.20%2,699,931
Mar 2, 202619.7020.9419.0020.6620.662.58%3,128,340
Feb 27, 202621.1621.4719.6120.1420.144.68%4,631,612
Feb 26, 202618.5019.2718.2119.2419.245.08%2,558,211
Feb 25, 202618.2918.9418.0518.3118.310.60%1,877,338
Feb 24, 202617.5318.4417.1518.2018.203.17%2,595,234
Feb 23, 202619.3219.8917.6317.6417.64-9.68%3,288,396
Feb 20, 202620.6420.8918.7719.5319.53-6.33%3,637,334
Feb 19, 202621.1521.3920.7020.8520.85-0.95%1,322,501
Feb 18, 202620.7821.6120.7821.0521.051.20%1,796,691
Feb 17, 202620.6021.0220.2720.8020.800.87%2,033,976
Feb 13, 202620.6521.4220.4720.6220.62-0.15%1,464,417
Feb 12, 202621.6621.6620.4220.6520.65-3.95%1,725,718
Feb 11, 202622.3622.3620.7321.5021.50-3.02%2,076,228
Feb 10, 202622.3723.0022.0822.1722.17-0.63%1,400,550
Feb 9, 202622.0022.4621.7122.3122.311.41%1,407,939
Feb 6, 202621.4622.3721.4622.0022.003.53%1,682,554
Feb 5, 202621.8822.7321.1821.2521.25-2.70%3,701,784
Feb 4, 202623.2723.4821.7121.8421.84-5.86%2,782,144
Feb 3, 202623.4123.9922.5523.2023.20-0.51%3,016,598
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