Skip to main content
logo
Caris Life Sciences logo
Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
29.69
-0.01 (-0.03%)
Oct 12, 2026, 4:00 PM EDT - Market closed

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202629.9430.1328.4929.6929.69-0.03%4,997,608
Oct 9, 202627.8229.8427.6729.7029.708.00%5,015,546
Oct 8, 202626.7527.6225.8727.5027.501.48%3,859,920
Oct 7, 202627.1027.5626.0727.1027.10-1.29%4,788,630
Oct 6, 202630.6932.5627.2927.4627.46-9.66%4,746,566
Oct 5, 202628.3030.4628.3030.3930.397.39%4,959,323
Oct 2, 202628.7228.9728.0728.3028.30-0.18%3,204,578
Oct 1, 202630.6030.9628.2928.3528.35-7.44%4,407,375
Sep 30, 202631.4032.0430.6030.6330.63-2.92%2,929,550
Sep 29, 202631.6432.3330.8231.5531.55-0.63%3,713,882
Sep 28, 202631.7332.0930.8831.7531.75-0.72%3,938,623
Sep 25, 202632.6532.7731.5931.9831.98-0.90%2,919,246
Sep 24, 202631.3432.4130.9132.2732.271.96%5,982,289
Sep 23, 202631.1232.8931.1031.6531.650.57%4,359,811
Sep 22, 202631.5532.3631.3331.4731.472.68%5,959,729
Sep 21, 202630.2330.7129.9730.6530.652.23%6,146,710
Sep 18, 202630.2930.9929.6929.9829.98-3.04%14,723,093
Sep 17, 202628.6031.3628.5330.9230.929.61%7,661,747
Sep 16, 202628.1629.0927.9128.2128.21-1.02%4,302,670
Sep 15, 202625.8028.6825.8028.5028.509.40%8,842,496
Sep 14, 202624.2426.1824.0526.0526.057.03%3,642,254
Sep 11, 202624.1624.6724.0924.3424.341.25%1,822,971
Sep 10, 202623.2024.6823.2024.0424.040.04%2,629,244
Sep 9, 202624.0024.9623.9524.0324.03-3.18%3,146,848
Sep 8, 202625.0325.6824.7424.8224.82-1.00%4,584,268
Sep 4, 202624.8825.1424.4725.0725.07-0.99%4,711,320
Sep 3, 202624.9425.3423.6225.3225.322.10%6,431,869
Sep 2, 202625.1325.6224.5124.8024.800.08%5,488,363
Sep 1, 202625.6025.6224.5524.7824.78-2.79%4,027,434
Aug 31, 202625.3525.5624.4825.4925.49-0.55%5,867,528
Aug 28, 202626.1526.7525.4725.6325.63-2.84%3,835,175
Aug 27, 202626.8227.3926.3626.3826.38-1.64%10,904,581
Aug 26, 202627.7028.0926.2626.8226.82-4.25%4,028,890
Aug 25, 202626.1928.3225.7728.0128.017.19%6,822,356
Aug 24, 202625.8426.6625.4026.1326.13-0.53%5,803,516
Aug 21, 202624.7326.6024.3226.2726.276.88%6,389,323
Aug 20, 202622.5924.7722.5924.5824.588.00%6,033,339
Aug 19, 202621.9222.9421.9222.7622.768.54%6,559,222
Aug 18, 202621.3121.6420.7820.9720.97-3.05%3,598,261
Aug 17, 202622.0022.1921.5221.6321.63-0.78%2,772,193
Aug 14, 202622.2622.4321.4521.8021.80-1.71%3,868,841
Aug 13, 202622.8423.1222.1422.1822.18-0.36%2,972,665
Aug 12, 202622.9022.9721.9922.2622.26-3.80%4,024,675
Aug 11, 202623.3923.6622.9923.1423.14-1.11%6,044,005
Aug 10, 202622.6823.4422.6823.4023.402.90%5,911,833
Aug 7, 202620.7022.7720.1222.7422.7413.70%9,401,861
Aug 6, 202619.0020.1117.9520.0020.0021.58%11,272,923
Aug 5, 202616.0316.5415.9616.4516.452.17%6,766,326
Aug 4, 202616.2616.5515.9116.1016.10-1.35%4,844,522
Aug 3, 202615.9216.5915.8416.3216.324.15%4,902,412