Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
36.12
-0.44 (-1.20%)
Sep 3, 2025, 10:59 AM - Market open
Caris Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 36.60 | 37.42 | 36.57 | 36.75 | - | 0.52% | 21,422 |
| Sep 2, 2025 | 37.90 | 38.68 | 35.84 | 36.56 | 36.56 | -4.77% | 423,711 |
| Aug 29, 2025 | 38.26 | 39.19 | 37.25 | 38.39 | 38.39 | 0.42% | 316,050 |
| Aug 28, 2025 | 38.26 | 38.78 | 37.72 | 38.23 | 38.23 | 0.03% | 166,261 |
| Aug 27, 2025 | 38.40 | 38.85 | 37.58 | 38.22 | 38.22 | -0.44% | 211,991 |
| Aug 26, 2025 | 38.17 | 39.30 | 37.80 | 38.39 | 38.39 | -0.23% | 326,748 |
| Aug 25, 2025 | 39.21 | 40.40 | 38.40 | 38.48 | 38.48 | -2.09% | 842,492 |
| Aug 22, 2025 | 38.37 | 42.50 | 37.86 | 39.30 | 39.30 | 3.10% | 1,218,471 |
| Aug 21, 2025 | 35.00 | 38.18 | 34.44 | 38.12 | 38.12 | 8.70% | 662,806 |
| Aug 20, 2025 | 37.47 | 37.47 | 35.03 | 35.07 | 35.07 | -5.04% | 430,698 |
| Aug 19, 2025 | 37.60 | 38.35 | 36.03 | 36.93 | 36.93 | 2.73% | 963,846 |
| Aug 18, 2025 | 37.66 | 37.72 | 34.67 | 35.95 | 35.95 | -1.51% | 710,738 |
| Aug 15, 2025 | 37.77 | 38.39 | 35.64 | 36.50 | 36.50 | -1.32% | 1,155,026 |
| Aug 14, 2025 | 34.00 | 37.62 | 33.34 | 36.99 | 36.99 | 7.91% | 1,106,564 |
| Aug 13, 2025 | 39.80 | 39.80 | 33.02 | 34.28 | 34.28 | 5.61% | 1,833,409 |
| Aug 12, 2025 | 30.08 | 33.50 | 29.74 | 32.46 | 32.46 | 7.45% | 1,254,216 |
| Aug 11, 2025 | 30.00 | 31.29 | 28.22 | 30.21 | 30.21 | 1.55% | 757,201 |
| Aug 8, 2025 | 28.98 | 29.90 | 27.65 | 29.75 | 29.75 | 4.06% | 521,814 |
| 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 |