Caris Life Sciences, Inc. (CAI)

NASDAQ: CAI · Real-Time Price · USD

18.50

-0.20 (-1.07%)

At close: Jun 26, 2026, 4:00 PM EDT

18.72

+0.22 (1.20%)

After-hours: Jun 26, 2026, 7:43 PM EDT

Caris Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.53	19.97	18.41	18.50	18.50	-1.07%	7,069,215
Jun 25, 2026	18.27	19.75	18.02	18.70	18.70	3.03%	3,669,694
Jun 24, 2026	17.69	18.65	17.69	18.15	18.15	3.12%	2,162,459
Jun 23, 2026	17.59	17.81	16.82	17.60	17.60	1.68%	2,806,130
Jun 22, 2026	18.61	18.79	17.27	17.31	17.31	-6.28%	2,971,766
Jun 18, 2026	18.17	18.52	17.76	18.47	18.47	3.42%	2,353,485
Jun 17, 2026	18.03	18.47	17.78	17.86	17.86	-0.67%	2,348,985
Jun 16, 2026	18.20	18.52	17.95	17.98	17.98	-1.10%	1,802,889
Jun 15, 2026	18.33	18.62	17.93	18.18	18.18	1.17%	1,578,378
Jun 12, 2026	18.05	18.23	17.63	17.97	17.97	-0.17%	1,960,914
Jun 11, 2026	17.11	18.01	16.96	18.00	18.00	4.90%	2,279,394
Jun 10, 2026	16.70	17.80	16.61	17.16	17.16	1.18%	2,448,374
Jun 9, 2026	16.36	17.33	16.20	16.96	16.96	5.08%	3,521,785
Jun 8, 2026	17.49	17.64	15.78	16.14	16.14	-2.12%	3,296,620
Jun 5, 2026	17.29	17.39	16.16	16.49	16.49	-4.57%	2,683,234
Jun 4, 2026	15.71	17.84	15.70	17.28	17.28	11.63%	3,195,500
Jun 3, 2026	16.11	16.11	15.43	15.48	15.48	-6.30%	2,802,848
Jun 2, 2026	16.05	16.58	15.53	16.52	16.52	0.43%	2,524,327
Jun 1, 2026	16.46	16.94	16.15	16.45	16.45	-1.61%	2,596,011
May 29, 2026	16.78	17.08	16.58	16.72	16.72	0.30%	2,012,219
May 28, 2026	15.39	16.80	15.39	16.67	16.67	8.39%	2,735,344
May 27, 2026	15.49	15.88	15.28	15.38	15.38	-0.90%	1,867,687
May 26, 2026	15.71	16.04	15.31	15.52	15.52	-0.19%	1,957,380
May 22, 2026	15.95	16.33	15.51	15.55	15.55	-2.45%	1,802,539
May 21, 2026	15.48	16.14	15.17	15.94	15.94	1.53%	2,366,140
May 20, 2026	14.94	15.84	14.66	15.70	15.70	4.95%	2,710,951
May 19, 2026	15.22	15.22	14.66	14.96	14.96	-0.93%	2,446,017
May 18, 2026	14.75	15.70	14.74	15.10	15.10	3.78%	5,387,538
May 15, 2026	15.25	15.68	14.42	14.55	14.55	-4.59%	4,696,984
May 14, 2026	14.84	15.27	14.44	15.25	15.25	3.81%	3,809,926
May 13, 2026	16.06	16.22	14.19	14.69	14.69	-12.35%	6,941,927
May 12, 2026	16.27	17.22	16.07	16.76	16.76	5.14%	3,278,672
May 11, 2026	16.18	16.46	15.70	15.94	15.94	-1.30%	3,256,055
May 8, 2026	16.80	17.39	15.71	16.15	16.15	-18.60%	8,874,447
May 7, 2026	19.13	20.03	18.99	19.84	19.84	3.71%	3,377,877
May 6, 2026	19.23	19.27	18.14	19.13	19.13	0.95%	1,671,447
May 5, 2026	18.85	19.03	18.10	18.95	18.95	1.39%	1,874,522
May 4, 2026	18.34	19.00	18.28	18.69	18.69	1.19%	1,542,407
May 1, 2026	18.05	18.87	18.02	18.47	18.47	-2.79%	2,086,579
Apr 30, 2026	17.80	19.01	17.76	19.00	19.00	6.92%	1,666,512
Apr 29, 2026	18.24	18.26	17.40	17.77	17.77	-3.63%	2,515,303
Apr 28, 2026	19.85	19.85	18.39	18.44	18.44	-7.48%	1,819,258
Apr 27, 2026	20.16	20.73	19.91	19.93	19.93	-1.34%	1,287,019
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