Caris Life Sciences, Inc. (CAI)

NASDAQ: CAI · Real-Time Price · USD

34.33

-1.81 (-5.01%)

At close: Oct 30, 2026, 4:00 PM EDT

34.23

-0.10 (-0.29%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Caris Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.30	35.71	33.71	34.33	34.33	-5.01%	3,672,885
Oct 29, 2026	35.73	36.24	34.87	36.14	36.14	1.95%	3,787,233
Oct 28, 2026	33.52	36.50	33.49	35.45	35.45	5.29%	4,250,520
Oct 27, 2026	32.40	34.06	32.07	33.67	33.67	3.74%	3,380,702
Oct 26, 2026	32.00	32.57	31.75	32.46	32.46	1.42%	1,999,106
Oct 23, 2026	31.74	32.16	30.95	32.00	32.00	0.91%	2,321,776
Oct 22, 2026	32.00	32.61	30.33	31.71	31.71	-1.98%	2,422,918
Oct 21, 2026	31.11	32.75	30.93	32.35	32.35	3.99%	2,233,713
Oct 20, 2026	30.71	31.56	30.10	31.11	31.11	1.30%	3,537,241
Oct 19, 2026	31.26	31.99	30.62	30.71	30.71	0.49%	2,103,118
Oct 16, 2026	31.76	32.40	30.16	30.56	30.56	-3.78%	2,730,678
Oct 15, 2026	29.50	32.15	28.80	31.76	31.76	4.97%	3,554,256
Oct 14, 2026	29.23	31.53	29.02	30.26	30.26	2.46%	4,347,421
Oct 13, 2026	29.48	29.78	28.67	29.53	29.53	-0.54%	3,524,026
Oct 12, 2026	29.94	30.13	28.49	29.69	29.69	-0.03%	4,997,631
Oct 9, 2026	27.82	29.84	27.67	29.70	29.70	8.00%	5,033,919
Oct 8, 2026	26.75	27.62	25.87	27.50	27.50	1.48%	3,861,961
Oct 7, 2026	27.10	27.56	26.07	27.10	27.10	-1.29%	4,881,681
Oct 6, 2026	30.69	32.56	27.29	27.46	27.46	-9.66%	4,748,028
Oct 5, 2026	28.30	30.46	28.30	30.39	30.39	7.39%	4,959,323
Oct 2, 2026	28.72	28.97	28.07	28.30	28.30	-0.18%	3,204,578
Oct 1, 2026	30.60	30.96	28.29	28.35	28.35	-7.44%	4,407,375
Sep 30, 2026	31.40	32.04	30.60	30.63	30.63	-2.92%	2,929,550
Sep 29, 2026	31.64	32.33	30.82	31.55	31.55	-0.63%	3,713,882
Sep 28, 2026	31.73	32.09	30.88	31.75	31.75	-0.72%	3,938,623
Sep 25, 2026	32.65	32.77	31.59	31.98	31.98	-0.90%	2,919,246
Sep 24, 2026	31.34	32.41	30.91	32.27	32.27	1.96%	5,982,289
Sep 23, 2026	31.12	32.89	31.10	31.65	31.65	0.57%	4,359,811
Sep 22, 2026	31.55	32.36	31.33	31.47	31.47	2.68%	5,959,729
Sep 21, 2026	30.23	30.71	29.97	30.65	30.65	2.23%	6,146,710
Sep 18, 2026	30.29	30.99	29.69	29.98	29.98	-3.04%	14,723,093
Sep 17, 2026	28.60	31.36	28.53	30.92	30.92	9.61%	7,661,747
Sep 16, 2026	28.16	29.09	27.91	28.21	28.21	-1.02%	4,302,670
Sep 15, 2026	25.80	28.68	25.80	28.50	28.50	9.40%	8,842,496
Sep 14, 2026	24.24	26.18	24.05	26.05	26.05	7.03%	3,642,254
Sep 11, 2026	24.16	24.67	24.09	24.34	24.34	1.25%	1,822,971
Sep 10, 2026	23.20	24.68	23.20	24.04	24.04	0.04%	2,629,244
Sep 9, 2026	24.00	24.96	23.95	24.03	24.03	-3.18%	3,146,848
Sep 8, 2026	25.03	25.68	24.74	24.82	24.82	-1.00%	4,584,268
Sep 4, 2026	24.88	25.14	24.47	25.07	25.07	-0.99%	4,711,320
Sep 3, 2026	24.94	25.34	23.62	25.32	25.32	2.10%	6,431,869
Sep 2, 2026	25.13	25.62	24.51	24.80	24.80	0.08%	5,488,363
Sep 1, 2026	25.60	25.62	24.55	24.78	24.78	-2.79%	4,027,434
Aug 31, 2026	25.35	25.56	24.48	25.49	25.49	-0.55%	5,867,528
Aug 28, 2026	26.15	26.75	25.47	25.63	25.63	-2.84%	3,835,175
Aug 27, 2026	26.82	27.39	26.36	26.38	26.38	-1.64%	10,904,581
Aug 26, 2026	27.70	28.09	26.26	26.82	26.82	-4.25%	4,028,890
Aug 25, 2026	26.19	28.32	25.77	28.01	28.01	7.19%	6,822,356
Aug 24, 2026	25.84	26.66	25.40	26.13	26.13	-0.53%	5,803,516
Aug 21, 2026	24.73	26.60	24.32	26.27	26.27	6.88%	6,389,323