Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
31.42
+0.77 (2.51%)
Sep 22, 2026, 3:16 PM EDT - Market open
Caris Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 31.55 | 32.36 | 31.37 | 31.80 | - | 3.75% | 3,288,293 |
| Sep 21, 2026 | 30.23 | 30.71 | 29.97 | 30.65 | 30.65 | 2.23% | 6,028,739 |
| Sep 18, 2026 | 30.29 | 30.99 | 29.69 | 29.98 | 29.98 | -3.04% | 14,721,912 |
| Sep 17, 2026 | 28.60 | 31.36 | 28.53 | 30.92 | 30.92 | 9.61% | 7,526,483 |
| Sep 16, 2026 | 28.16 | 29.09 | 27.91 | 28.21 | 28.21 | -1.02% | 4,302,436 |
| Sep 15, 2026 | 25.80 | 28.68 | 25.80 | 28.50 | 28.50 | 9.40% | 8,648,646 |
| Sep 14, 2026 | 24.24 | 26.18 | 24.05 | 26.05 | 26.05 | 7.03% | 3,640,774 |
| Sep 11, 2026 | 24.16 | 24.67 | 24.09 | 24.34 | 24.34 | 1.25% | 1,797,466 |
| Sep 10, 2026 | 23.20 | 24.68 | 23.20 | 24.04 | 24.04 | 0.04% | 2,629,133 |
| Sep 9, 2026 | 24.00 | 24.96 | 23.95 | 24.03 | 24.03 | -3.18% | 3,125,380 |
| Sep 8, 2026 | 25.03 | 25.68 | 24.74 | 24.82 | 24.82 | -1.00% | 4,583,072 |
| 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 |
| Aug 20, 2026 | 22.59 | 24.77 | 22.59 | 24.58 | 24.58 | 8.00% | 6,033,339 |
| Aug 19, 2026 | 21.92 | 22.94 | 21.92 | 22.76 | 22.76 | 8.54% | 6,559,222 |
| Aug 18, 2026 | 21.31 | 21.64 | 20.78 | 20.97 | 20.97 | -3.05% | 3,598,261 |
| Aug 17, 2026 | 22.00 | 22.19 | 21.52 | 21.63 | 21.63 | -0.78% | 2,772,193 |
| Aug 14, 2026 | 22.26 | 22.43 | 21.45 | 21.80 | 21.80 | -1.71% | 3,868,841 |
| Aug 13, 2026 | 22.84 | 23.12 | 22.14 | 22.18 | 22.18 | -0.36% | 2,972,665 |
| Aug 12, 2026 | 22.90 | 22.97 | 21.99 | 22.26 | 22.26 | -3.80% | 4,024,675 |
| Aug 11, 2026 | 23.39 | 23.66 | 22.99 | 23.14 | 23.14 | -1.11% | 6,044,005 |
| Aug 10, 2026 | 22.68 | 23.44 | 22.68 | 23.40 | 23.40 | 2.90% | 5,911,833 |
| Aug 7, 2026 | 20.70 | 22.77 | 20.12 | 22.74 | 22.74 | 13.70% | 9,401,861 |
| Aug 6, 2026 | 19.00 | 20.11 | 17.95 | 20.00 | 20.00 | 21.58% | 11,272,923 |
| Aug 5, 2026 | 16.03 | 16.54 | 15.96 | 16.45 | 16.45 | 2.17% | 6,766,326 |
| Aug 4, 2026 | 16.26 | 16.55 | 15.91 | 16.10 | 16.10 | -1.35% | 4,844,522 |
| Aug 3, 2026 | 15.92 | 16.59 | 15.84 | 16.32 | 16.32 | 4.15% | 4,902,412 |
| Jul 31, 2026 | 16.05 | 16.14 | 15.23 | 15.67 | 15.67 | -2.61% | 3,511,257 |
| Jul 30, 2026 | 15.58 | 16.17 | 15.46 | 16.09 | 16.09 | 3.21% | 4,543,495 |
| Jul 29, 2026 | 15.43 | 16.00 | 15.26 | 15.59 | 15.59 | - | 5,624,966 |
| Jul 28, 2026 | 15.74 | 16.03 | 15.41 | 15.59 | 15.59 | -0.26% | 3,619,662 |
| Jul 27, 2026 | 15.69 | 16.02 | 15.46 | 15.63 | 15.63 | 0.71% | 3,454,754 |
| Jul 24, 2026 | 15.74 | 15.95 | 15.18 | 15.52 | 15.52 | -0.83% | 4,932,158 |
| Jul 23, 2026 | 15.20 | 16.21 | 15.11 | 15.65 | 15.65 | 1.76% | 2,540,923 |
| Jul 22, 2026 | 15.61 | 15.84 | 15.29 | 15.38 | 15.38 | -2.23% | 1,990,905 |
| Jul 21, 2026 | 15.50 | 16.06 | 15.13 | 15.73 | 15.73 | 1.09% | 3,188,795 |
| Jul 20, 2026 | 16.27 | 16.49 | 15.52 | 15.56 | 15.56 | -5.64% | 2,766,340 |
| Jul 17, 2026 | 16.12 | 16.74 | 16.02 | 16.49 | 16.49 | 0.06% | 3,294,607 |
| Jul 16, 2026 | 17.71 | 17.85 | 16.39 | 16.48 | 16.48 | -5.61% | 3,596,311 |
| Jul 15, 2026 | 16.90 | 17.85 | 16.87 | 17.46 | 17.46 | 3.01% | 6,453,492 |
| Jul 14, 2026 | 17.03 | 17.37 | 16.80 | 16.95 | 16.95 | -0.64% | 3,670,347 |