Skip to main content
logo
Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
24.94
+0.16 (0.65%)
Sep 2, 2026, 10:59 AM EDT - Market open

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202625.1325.6224.5425.15-1.49%831,691
Sep 1, 202625.6025.6224.5524.7824.78-2.79%4,026,039
Aug 31, 202625.3525.5624.4825.4925.49-0.55%5,837,019
Aug 28, 202626.1526.7525.4725.6325.63-2.84%3,834,235
Aug 27, 202626.8227.3926.3626.3826.38-1.64%7,197,463
Aug 26, 202627.7028.0926.2626.8226.82-4.25%4,027,484
Aug 25, 202626.1928.3225.7728.0128.017.19%6,819,252
Aug 24, 202625.8426.6625.4026.1326.13-0.53%5,801,578
Aug 21, 202624.7326.6024.3226.2726.276.88%6,386,640
Aug 20, 202622.5924.7722.5924.5824.588.00%6,033,171
Aug 19, 202621.9222.9421.9222.7622.768.54%6,559,222
Aug 18, 202621.3121.6420.7820.9720.97-3.05%3,598,261
Aug 17, 202622.0022.1921.5221.6321.63-0.78%2,772,193
Aug 14, 202622.2622.4321.4521.8021.80-1.71%3,868,841
Aug 13, 202622.8423.1222.1422.1822.18-0.36%2,972,665
Aug 12, 202622.9022.9721.9922.2622.26-3.80%4,024,675
Aug 11, 202623.3923.6622.9923.1423.14-1.11%6,044,005
Aug 10, 202622.6823.4422.6823.4023.402.90%5,911,833
Aug 7, 202620.7022.7720.1222.7422.7413.70%9,401,861
Aug 6, 202619.0020.1117.9520.0020.0021.58%11,272,923
Aug 5, 202616.0316.5415.9616.4516.452.17%6,766,326
Aug 4, 202616.2616.5515.9116.1016.10-1.35%4,844,522
Aug 3, 202615.9216.5915.8416.3216.324.15%4,902,412
Jul 31, 202616.0516.1415.2315.6715.67-2.61%3,511,257
Jul 30, 202615.5816.1715.4616.0916.093.21%4,543,495
Jul 29, 202615.4316.0015.2615.5915.59-5,624,966
Jul 28, 202615.7416.0315.4115.5915.59-0.26%3,619,662
Jul 27, 202615.6916.0215.4615.6315.630.71%3,454,754
Jul 24, 202615.7415.9515.1815.5215.52-0.83%4,932,158
Jul 23, 202615.2016.2115.1115.6515.651.76%2,540,923
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