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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 31.37 | 31.37 | 30.17 | 30.25 | 30.25 | -2.64% | 510,746 |
| Oct 24, 2025 | 32.53 | 33.13 | 31.07 | 31.07 | 31.07 | -1.86% | 538,542 |
| Oct 23, 2025 | 30.05 | 31.87 | 29.90 | 31.66 | 31.66 | 5.39% | 448,724 |
| Oct 22, 2025 | 31.75 | 31.97 | 29.38 | 30.04 | 30.04 | -4.73% | 603,604 |
| Oct 21, 2025 | 31.20 | 32.19 | 31.01 | 31.53 | 31.53 | 0.10% | 335,224 |
| Oct 20, 2025 | 31.76 | 32.55 | 31.32 | 31.50 | 31.50 | - | 639,485 |
| Oct 17, 2025 | 31.26 | 32.20 | 30.36 | 31.50 | 31.50 | -1.41% | 670,437 |
| Oct 16, 2025 | 31.40 | 33.65 | 31.40 | 31.95 | 31.95 | 2.54% | 1,114,505 |
| Oct 15, 2025 | 30.95 | 31.35 | 30.49 | 31.16 | 31.16 | 2.64% | 552,817 |
| Oct 14, 2025 | 29.84 | 30.54 | 29.25 | 30.36 | 30.36 | 0.33% | 317,658 |
| Oct 13, 2025 | 30.50 | 31.19 | 30.01 | 30.26 | 30.26 | -0.72% | 412,888 |
| Oct 10, 2025 | 31.57 | 32.13 | 30.04 | 30.48 | 30.48 | -2.50% | 618,606 |
| Oct 9, 2025 | 32.91 | 33.08 | 31.10 | 31.26 | 31.26 | -5.13% | 399,375 |
| Oct 8, 2025 | 31.70 | 33.37 | 31.70 | 32.95 | 32.95 | 4.34% | 740,499 |
| Oct 7, 2025 | 33.44 | 33.66 | 31.57 | 31.58 | 31.58 | -3.75% | 1,188,513 |
| Oct 6, 2025 | 32.00 | 33.03 | 31.51 | 32.81 | 32.81 | 3.24% | 902,650 |
| 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 |