Skip to main content
logo
Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
22.27
-0.87 (-3.76%)
Aug 12, 2026, 3:51 PM EDT - Market open

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202622.9022.9722.0222.28--3.72%809,765
Aug 11, 202623.3923.6622.9923.1423.14-1.11%6,043,271
Aug 10, 202622.6823.4422.6823.4023.402.90%5,909,640
Aug 7, 202620.7022.7720.1222.7422.7413.70%9,363,389
Aug 6, 202619.0020.1117.9520.0020.0021.58%11,265,596
Aug 5, 202616.0316.5415.9616.4516.452.17%6,265,055
Aug 4, 202616.2616.5515.9116.1016.10-1.35%4,840,573
Aug 3, 202615.9216.5915.8416.3216.324.15%4,899,900
Jul 31, 202616.0516.1415.2315.6715.67-2.61%3,511,207
Jul 30, 202615.5816.1715.4616.0916.093.21%4,540,372
Jul 29, 202615.4316.0015.2615.5915.59-5,623,492
Jul 28, 202615.7416.0315.4115.5915.59-0.26%3,618,486
Jul 27, 202615.6916.0215.4615.6315.630.71%3,453,448
Jul 24, 202615.7415.9515.1815.5215.52-0.83%4,931,975
Jul 23, 202615.2016.2115.1115.6515.651.76%2,540,922
Jul 22, 202615.6115.8415.2915.3815.38-2.23%1,990,905
Jul 21, 202615.5016.0615.1315.7315.731.09%3,188,795
Jul 20, 202616.2716.4915.5215.5615.56-5.64%2,766,340
Jul 17, 202616.1216.7416.0216.4916.490.06%3,294,607
Jul 16, 202617.7117.8516.3916.4816.48-5.61%3,596,311
Jul 15, 202616.9017.8516.8717.4617.463.01%6,453,492
Jul 14, 202617.0317.3716.8016.9516.95-0.64%3,670,347
Jul 13, 202617.1017.3216.3817.0617.060.41%4,267,049
Jul 10, 202617.9518.1716.9216.9916.99-4.92%2,258,712
Jul 9, 202617.3918.8017.3817.8717.873.18%3,294,445
Jul 8, 202617.4317.4316.7317.3217.32-0.86%2,825,875
Jul 7, 202618.1218.3616.8717.4717.47-1.91%2,677,555
Jul 6, 202618.0318.3817.6017.8117.81-2.68%2,611,052
Jul 2, 202619.0119.6818.1418.3018.30-2.40%2,927,412
Jul 1, 202618.0919.2617.8518.7518.755.22%4,166,863
Jun 30, 202618.3018.5917.5017.8217.82-2.73%3,758,155
Jun 29, 202618.7819.2918.2018.3218.32-0.97%3,779,616
Jun 26, 202618.5319.9718.4118.5018.50-1.07%7,281,075
Jun 25, 202618.2719.7518.0218.7018.703.03%3,853,863
Jun 24, 202617.6918.6517.6918.1518.153.12%2,163,990
Jun 23, 202617.5917.8116.8217.6017.601.68%2,842,845
Jun 22, 202618.6118.7917.2717.3117.31-6.28%3,023,468
Jun 18, 202618.1718.5217.7618.4718.473.42%2,398,379
Jun 17, 202618.0318.4717.7817.8617.86-0.67%2,349,845
Jun 16, 202618.2018.5217.9517.9817.98-1.10%1,804,635
Jun 15, 202618.3318.6217.9318.1818.181.17%1,579,323
Jun 12, 202618.0518.2317.6317.9717.97-0.17%1,984,379
Jun 11, 202617.1118.0116.9618.0018.004.90%2,384,753
Jun 10, 202616.7017.8016.6117.1617.161.18%2,606,038
Jun 9, 202616.3617.3316.2016.9616.965.08%3,534,150
Jun 8, 202617.4917.6415.7816.1416.14-2.12%3,402,995
Jun 5, 202617.2917.3916.1616.4916.49-4.57%2,740,812
Jun 4, 202615.7117.8415.7017.2817.2811.63%3,198,045
Jun 3, 202616.1116.1115.4315.4815.48-6.30%2,807,845
Jun 2, 202616.0516.5815.5316.5216.520.43%2,572,908