Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
31.78
+2.07 (6.97%)
At close: Oct 3, 2025, 4:00 PM EDT
31.77
-0.01 (-0.03%)
After-hours: Oct 3, 2025, 7:51 PM EDT
Caris Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.61 | 31.94 | 29.56 | 31.78 | 31.78 | 6.97% | 734,137 |
| Oct 2, 2025 | 30.26 | 30.45 | 29.50 | 29.71 | 29.71 | -2.04% | 543,758 |
| Oct 1, 2025 | 30.14 | 31.34 | 30.01 | 30.33 | 30.33 | 0.26% | 1,099,000 |
| Sep 30, 2025 | 29.85 | 30.35 | 29.33 | 30.25 | 30.25 | 0.83% | 808,285 |
| Sep 29, 2025 | 29.31 | 30.25 | 28.70 | 30.00 | 30.00 | 2.77% | 871,509 |
| Sep 26, 2025 | 30.01 | 30.37 | 28.77 | 29.19 | 29.19 | -1.82% | 979,943 |
| Sep 25, 2025 | 30.16 | 30.16 | 28.21 | 29.73 | 29.73 | -2.33% | 1,822,742 |
| Sep 24, 2025 | 32.23 | 32.60 | 30.38 | 30.44 | 30.44 | -5.17% | 777,175 |
| Sep 23, 2025 | 32.84 | 33.20 | 32.08 | 32.10 | 32.10 | -2.55% | 564,989 |
| Sep 22, 2025 | 32.29 | 33.37 | 31.51 | 32.94 | 32.94 | 1.10% | 787,902 |
| Sep 19, 2025 | 33.43 | 34.12 | 32.32 | 32.58 | 32.58 | -2.54% | 2,060,169 |
| Sep 18, 2025 | 33.69 | 34.54 | 32.87 | 33.43 | 33.43 | -0.30% | 467,930 |
| Sep 17, 2025 | 33.65 | 34.23 | 33.03 | 33.53 | 33.53 | -0.39% | 571,858 |
| Sep 16, 2025 | 33.00 | 33.93 | 32.53 | 33.66 | 33.66 | 1.63% | 324,620 |
| Sep 15, 2025 | 34.04 | 34.46 | 33.03 | 33.12 | 33.12 | -2.76% | 271,397 |
| Sep 12, 2025 | 34.11 | 34.75 | 33.47 | 34.06 | 34.06 | -0.44% | 240,603 |
| Sep 11, 2025 | 33.22 | 35.20 | 33.20 | 34.21 | 34.21 | 2.43% | 533,733 |
| Sep 10, 2025 | 33.85 | 34.38 | 33.34 | 33.40 | 33.40 | -1.62% | 545,382 |
| Sep 9, 2025 | 34.81 | 34.93 | 33.79 | 33.95 | 33.95 | -2.47% | 379,859 |
| Sep 8, 2025 | 34.71 | 35.47 | 33.90 | 34.81 | 34.81 | -0.11% | 545,579 |
| Sep 5, 2025 | 36.30 | 36.65 | 34.63 | 34.85 | 34.85 | -4.13% | 541,869 |
| Sep 4, 2025 | 36.47 | 36.79 | 34.34 | 36.35 | 36.35 | -1.22% | 629,469 |
| Sep 3, 2025 | 36.60 | 37.42 | 35.82 | 36.80 | 36.80 | 0.66% | 537,975 |
| 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 |