Skip to main content
logo
Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
15.79
+0.23 (1.48%)
Jul 21, 2026, 1:09 PM EDT - Market open

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202615.5016.0615.1315.79-1.48%1,082,832
Jul 20, 202616.2716.4915.5215.5615.56-5.64%2,764,574
Jul 17, 202616.1216.7416.0216.4916.490.06%3,294,587
Jul 16, 202617.7117.8516.3916.4816.48-5.61%3,593,932
Jul 15, 202616.9017.8516.8717.4617.463.01%6,446,368
Jul 14, 202617.0317.3716.8016.9516.95-0.64%3,599,515
Jul 13, 202617.1017.3216.3817.0617.060.41%4,266,439
Jul 10, 202617.9518.1716.9216.9916.99-4.92%2,257,882
Jul 9, 202617.3918.8017.3817.8717.873.18%3,281,194
Jul 8, 202617.4317.4316.7317.3217.32-0.86%2,817,197
Jul 7, 202618.1218.3616.8717.4717.47-1.91%2,644,093
Jul 6, 202618.0318.3817.6017.8117.81-2.68%2,596,367
Jul 2, 202619.0119.6818.1418.3018.30-2.40%2,824,217
Jul 1, 202618.0919.2617.8518.7518.755.22%4,145,539
Jun 30, 202618.3018.5917.5017.8217.82-2.73%3,650,509
Jun 29, 202618.7819.2918.2018.3218.32-0.97%3,765,483
Jun 26, 202618.5319.9718.4118.5018.50-1.07%7,069,215
Jun 25, 202618.2719.7518.0218.7018.703.03%3,669,694
Jun 24, 202617.6918.6517.6918.1518.153.12%2,162,459
Jun 23, 202617.5917.8116.8217.6017.601.68%2,806,130
Jun 22, 202618.6118.7917.2717.3117.31-6.28%2,971,766
Jun 18, 202618.1718.5217.7618.4718.473.42%2,353,485
Jun 17, 202618.0318.4717.7817.8617.86-0.67%2,348,985
Jun 16, 202618.2018.5217.9517.9817.98-1.10%1,802,889
Jun 15, 202618.3318.6217.9318.1818.181.17%1,578,378
Jun 12, 202618.0518.2317.6317.9717.97-0.17%1,960,914
Jun 11, 202617.1118.0116.9618.0018.004.90%2,279,394
Jun 10, 202616.7017.8016.6117.1617.161.18%2,448,374
Jun 9, 202616.3617.3316.2016.9616.965.08%3,521,785
Jun 8, 202617.4917.6415.7816.1416.14-2.12%3,296,620
Jun 5, 202617.2917.3916.1616.4916.49-4.57%2,683,234
Jun 4, 202615.7117.8415.7017.2817.2811.63%3,195,500
Jun 3, 202616.1116.1115.4315.4815.48-6.30%2,802,848
Jun 2, 202616.0516.5815.5316.5216.520.43%2,524,327
Jun 1, 202616.4616.9416.1516.4516.45-1.61%2,596,011
May 29, 202616.7817.0816.5816.7216.720.30%2,012,219
May 28, 202615.3916.8015.3916.6716.678.39%2,735,344
May 27, 202615.4915.8815.2815.3815.38-0.90%1,867,687
May 26, 202615.7116.0415.3115.5215.52-0.19%1,957,380
May 22, 202615.9516.3315.5115.5515.55-2.45%1,802,539
May 21, 202615.4816.1415.1715.9415.941.53%2,366,140
May 20, 202614.9415.8414.6615.7015.704.95%2,710,951
May 19, 202615.2215.2214.6614.9614.96-0.93%2,446,017
May 18, 202614.7515.7014.7415.1015.103.78%5,387,538
May 15, 202615.2515.6814.4214.5514.55-4.59%4,696,984
May 14, 202614.8415.2714.4415.2515.253.81%3,809,926
May 13, 202616.0616.2214.1914.6914.69-12.35%6,941,927
May 12, 202616.2717.2216.0716.7616.765.14%3,278,672
May 11, 202616.1816.4615.7015.9415.94-1.30%3,256,055
May 8, 202616.8017.3915.7116.1516.15-18.60%8,874,447