Caris Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.85	19.85	18.39	18.43	18.43	-7.53%	1,800,660
Apr 27, 2026	20.16	20.73	19.91	19.93	19.93	-1.34%	1,286,265
Apr 24, 2026	20.31	20.31	19.70	20.20	20.20	2.07%	830,351
Apr 23, 2026	20.52	20.52	19.25	19.79	19.79	-3.46%	1,540,802
Apr 22, 2026	21.15	21.44	20.44	20.50	20.50	-1.58%	1,301,948
Apr 21, 2026	21.30	22.16	20.80	20.83	20.83	-1.93%	2,057,583
Apr 20, 2026	20.94	21.53	20.80	21.24	21.24	0.43%	1,564,575
Apr 17, 2026	21.00	21.46	20.94	21.15	21.15	3.68%	1,121,934
Apr 16, 2026	21.05	21.12	20.24	20.40	20.40	-2.63%	1,775,681
Apr 15, 2026	20.38	21.00	20.20	20.95	20.95	3.76%	1,881,281
Apr 14, 2026	19.42	20.21	19.32	20.19	20.19	5.54%	2,006,888
Apr 13, 2026	18.02	19.45	17.85	19.13	19.13	5.98%	1,962,370
Apr 10, 2026	19.25	19.25	17.74	18.05	18.05	-5.99%	2,720,224
Apr 9, 2026	19.40	19.40	18.60	19.20	19.20	-1.59%	2,099,799
Apr 8, 2026	19.70	20.07	19.19	19.51	19.51	4.05%	1,533,824
Apr 7, 2026	18.87	18.89	18.23	18.75	18.75	-1.37%	1,509,032
Apr 6, 2026	18.97	19.64	18.97	19.01	19.01	-1.45%	1,572,632
Apr 2, 2026	18.61	19.62	17.99	19.29	19.29	0.84%	1,541,638
Apr 1, 2026	18.89	19.22	18.54	19.13	19.13	6.99%	2,409,103
Mar 31, 2026	17.09	18.21	16.97	17.88	17.88	6.11%	3,047,121
Mar 30, 2026	16.86	17.23	16.28	16.85	16.85	-0.59%	2,309,953
Mar 27, 2026	18.12	18.29	16.43	16.95	16.95	-7.53%	3,710,995
Mar 26, 2026	18.38	18.94	18.14	18.33	18.33	-1.24%	1,270,259
Mar 25, 2026	19.60	19.68	18.40	18.56	18.56	-3.53%	1,915,411
Mar 24, 2026	18.87	19.43	18.49	19.24	19.24	-0.10%	3,790,976
Mar 23, 2026	18.59	19.56	18.59	19.26	19.26	4.62%	3,729,767
Mar 20, 2026	18.80	19.20	17.94	18.41	18.41	-2.13%	8,271,308
Mar 19, 2026	18.37	18.90	18.00	18.81	18.81	1.84%	3,268,694
Mar 18, 2026	18.40	18.65	17.85	18.47	18.47	-0.38%	3,282,384
Mar 17, 2026	19.18	19.65	18.32	18.54	18.54	-2.68%	2,158,355
Mar 16, 2026	18.25	19.12	17.95	19.05	19.05	4.96%	1,948,166
Mar 13, 2026	17.72	18.25	17.68	18.15	18.15	2.60%	1,697,514
Mar 12, 2026	18.30	18.43	17.50	17.69	17.69	-4.99%	2,206,077
Mar 11, 2026	18.54	18.81	18.25	18.62	18.62	0.43%	1,479,291
Mar 10, 2026	19.00	19.69	18.41	18.54	18.54	-2.42%	1,755,278
Mar 9, 2026	18.30	19.25	18.04	19.00	19.00	2.21%	2,688,537
Mar 6, 2026	18.95	19.26	18.49	18.59	18.59	-3.28%	1,772,937
Mar 5, 2026	19.70	20.07	19.01	19.22	19.22	-3.22%	1,773,873
Mar 4, 2026	19.61	20.18	19.30	19.86	19.86	2.48%	2,070,745
Mar 3, 2026	20.27	20.27	18.72	19.38	19.38	-6.20%	2,719,305
Mar 2, 2026	19.70	20.94	19.00	20.66	20.66	2.58%	3,162,538
Feb 27, 2026	21.16	21.47	19.61	20.14	20.14	4.68%	4,834,942
Feb 26, 2026	18.50	19.27	18.21	19.24	19.24	5.08%	2,642,971
Feb 25, 2026	18.29	18.94	18.05	18.31	18.31	0.60%	1,877,393
Feb 24, 2026	17.53	18.44	17.15	18.20	18.20	3.17%	2,595,234
Feb 23, 2026	19.32	19.89	17.63	17.64	17.64	-9.68%	3,288,396
Feb 20, 2026	20.64	20.89	18.77	19.53	19.53	-6.33%	3,637,334
Feb 19, 2026	21.15	21.39	20.70	20.85	20.85	-0.95%	1,322,501
Feb 18, 2026	20.78	21.61	20.78	21.05	21.05	1.20%	1,796,691
Feb 17, 2026	20.60	21.02	20.27	20.80	20.80	0.87%	2,033,976