Caris Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	17.49	17.64	16.58	16.53	-	0.24%	795,157
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
Apr 15, 2026	20.38	21.00	20.20	20.95	20.95	3.76%	1,881,281
Apr 14, 2026	19.42	20.21	19.32	20.19	20.19	5.54%	2,006,888
Apr 13, 2026	18.02	19.45	17.85	19.13	19.13	5.98%	1,962,370
Apr 10, 2026	19.25	19.25	17.74	18.05	18.05	-5.99%	2,720,224
Apr 9, 2026	19.40	19.40	18.60	19.20	19.20	-1.59%	2,099,799
Apr 8, 2026	19.70	20.07	19.19	19.51	19.51	4.05%	1,533,824
Apr 7, 2026	18.87	18.89	18.23	18.75	18.75	-1.37%	1,509,032
Apr 6, 2026	18.97	19.64	18.97	19.01	19.01	-1.45%	1,572,632
Apr 2, 2026	18.61	19.62	17.99	19.29	19.29	0.84%	1,541,638
Apr 1, 2026	18.89	19.22	18.54	19.13	19.13	6.99%	2,409,103
Mar 31, 2026	17.09	18.21	16.97	17.88	17.88	6.11%	3,047,121
Mar 30, 2026	16.86	17.23	16.28	16.85	16.85	-0.59%	2,309,953
Mar 27, 2026	18.12	18.29	16.43	16.95	16.95	-7.53%	3,710,995