Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
28.86
+0.54 (1.91%)
At close: Dec 5, 2025, 4:00 PM EST
28.31
-0.55 (-1.91%)
After-hours: Dec 5, 2025, 6:59 PM EST
Caris Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.21 | 29.10 | 27.47 | 28.86 | 28.86 | 1.91% | 2,913,561 |
| Dec 4, 2025 | 27.55 | 28.40 | 26.90 | 28.32 | 28.32 | 3.96% | 2,618,284 |
| Dec 3, 2025 | 25.89 | 27.42 | 25.63 | 27.24 | 27.24 | 4.33% | 3,098,532 |
| Dec 2, 2025 | 26.14 | 27.56 | 25.51 | 26.11 | 26.11 | 0.23% | 9,510,870 |
| Dec 1, 2025 | 25.31 | 28.10 | 25.10 | 26.05 | 26.05 | 2.04% | 4,384,409 |
| Nov 28, 2025 | 25.06 | 25.77 | 24.38 | 25.53 | 25.53 | 1.75% | 1,133,469 |
| Nov 26, 2025 | 25.54 | 25.54 | 24.42 | 25.09 | 25.09 | -1.92% | 1,854,014 |
| Nov 25, 2025 | 25.15 | 25.71 | 24.64 | 25.58 | 25.58 | 1.71% | 1,410,544 |
| Nov 24, 2025 | 24.32 | 25.51 | 24.02 | 25.15 | 25.15 | 4.40% | 1,829,958 |
| Nov 21, 2025 | 23.90 | 25.27 | 23.61 | 24.09 | 24.09 | 0.25% | 1,531,035 |
| Nov 20, 2025 | 24.20 | 24.46 | 23.39 | 24.03 | 24.03 | 0.54% | 2,175,622 |
| Nov 19, 2025 | 23.86 | 25.36 | 23.23 | 23.90 | 23.90 | 0.59% | 1,750,016 |
| Nov 18, 2025 | 23.71 | 24.07 | 23.09 | 23.76 | 23.76 | 0.21% | 1,316,793 |
| Nov 17, 2025 | 23.85 | 24.18 | 23.00 | 23.71 | 23.71 | -0.59% | 1,528,531 |
| Nov 14, 2025 | 23.85 | 24.06 | 23.00 | 23.85 | 23.85 | -1.85% | 1,603,115 |
| Nov 13, 2025 | 24.56 | 25.21 | 24.06 | 24.30 | 24.30 | -1.90% | 1,424,349 |
| Nov 12, 2025 | 25.26 | 25.76 | 24.50 | 24.77 | 24.77 | -1.55% | 1,013,591 |
| Nov 11, 2025 | 24.58 | 25.61 | 24.20 | 25.16 | 25.16 | 1.45% | 1,214,745 |
| Nov 10, 2025 | 26.19 | 26.19 | 24.20 | 24.80 | 24.80 | -3.16% | 1,549,054 |
| Nov 7, 2025 | 24.22 | 25.76 | 22.86 | 25.61 | 25.61 | 4.06% | 2,742,769 |
| Nov 6, 2025 | 29.99 | 30.00 | 24.00 | 24.61 | 24.61 | -15.75% | 5,448,892 |
| Nov 5, 2025 | 31.58 | 31.58 | 29.16 | 29.21 | 29.21 | -6.32% | 1,436,790 |
| Nov 4, 2025 | 29.51 | 31.78 | 29.22 | 31.18 | 31.18 | 4.14% | 1,225,336 |
| Nov 3, 2025 | 30.33 | 31.41 | 29.83 | 29.94 | 29.94 | -0.47% | 658,507 |
| Oct 31, 2025 | 31.31 | 31.90 | 29.73 | 30.08 | 30.08 | -3.50% | 575,548 |
| Oct 30, 2025 | 29.55 | 32.25 | 29.41 | 31.17 | 31.17 | 5.91% | 1,360,332 |
| Oct 29, 2025 | 31.00 | 31.00 | 28.94 | 29.43 | 29.43 | -3.13% | 850,878 |
| Oct 28, 2025 | 30.54 | 31.01 | 29.98 | 30.38 | 30.38 | 0.43% | 495,299 |
| Oct 27, 2025 | 31.37 | 31.37 | 30.17 | 30.25 | 30.25 | -2.64% | 511,821 |
| Oct 24, 2025 | 32.53 | 33.13 | 31.07 | 31.07 | 31.07 | -1.86% | 538,542 |
| Oct 23, 2025 | 30.05 | 31.87 | 29.90 | 31.66 | 31.66 | 5.39% | 448,724 |
| Oct 22, 2025 | 31.75 | 31.97 | 29.38 | 30.04 | 30.04 | -4.73% | 603,604 |
| Oct 21, 2025 | 31.20 | 32.19 | 31.01 | 31.53 | 31.53 | 0.10% | 335,224 |
| Oct 20, 2025 | 31.76 | 32.55 | 31.32 | 31.50 | 31.50 | - | 639,485 |
| Oct 17, 2025 | 31.26 | 32.20 | 30.36 | 31.50 | 31.50 | -1.41% | 670,437 |
| Oct 16, 2025 | 31.40 | 33.65 | 31.40 | 31.95 | 31.95 | 2.54% | 1,114,505 |
| Oct 15, 2025 | 30.95 | 31.35 | 30.49 | 31.16 | 31.16 | 2.64% | 552,817 |
| Oct 14, 2025 | 29.84 | 30.54 | 29.25 | 30.36 | 30.36 | 0.33% | 317,658 |
| Oct 13, 2025 | 30.50 | 31.19 | 30.01 | 30.26 | 30.26 | -0.72% | 412,888 |
| Oct 10, 2025 | 31.57 | 32.13 | 30.04 | 30.48 | 30.48 | -2.50% | 618,606 |
| Oct 9, 2025 | 32.91 | 33.08 | 31.10 | 31.26 | 31.26 | -5.13% | 399,375 |
| Oct 8, 2025 | 31.70 | 33.37 | 31.70 | 32.95 | 32.95 | 4.34% | 740,499 |
| Oct 7, 2025 | 33.44 | 33.66 | 31.57 | 31.58 | 31.58 | -3.75% | 1,188,513 |
| Oct 6, 2025 | 32.00 | 33.03 | 31.51 | 32.81 | 32.81 | 3.24% | 902,650 |
| Oct 3, 2025 | 29.61 | 31.94 | 29.56 | 31.78 | 31.78 | 6.97% | 734,137 |
| Oct 2, 2025 | 30.26 | 30.45 | 29.50 | 29.71 | 29.71 | -2.04% | 543,758 |
| Oct 1, 2025 | 30.14 | 31.34 | 30.01 | 30.33 | 30.33 | 0.26% | 1,099,000 |
| Sep 30, 2025 | 29.85 | 30.35 | 29.33 | 30.25 | 30.25 | 0.83% | 808,285 |
| Sep 29, 2025 | 29.31 | 30.25 | 28.70 | 30.00 | 30.00 | 2.77% | 871,509 |
| Sep 26, 2025 | 30.01 | 30.37 | 28.77 | 29.19 | 29.19 | -1.82% | 979,943 |
| Sep 25, 2025 | 30.16 | 30.16 | 28.21 | 29.73 | 29.73 | -2.33% | 1,822,742 |
| Sep 24, 2025 | 32.23 | 32.60 | 30.38 | 30.44 | 30.44 | -5.17% | 777,175 |
| Sep 23, 2025 | 32.84 | 33.20 | 32.08 | 32.10 | 32.10 | -2.55% | 564,989 |
| Sep 22, 2025 | 32.29 | 33.37 | 31.51 | 32.94 | 32.94 | 1.10% | 787,902 |
| Sep 19, 2025 | 33.43 | 34.12 | 32.32 | 32.58 | 32.58 | -2.54% | 2,060,169 |
| Sep 18, 2025 | 33.69 | 34.54 | 32.87 | 33.43 | 33.43 | -0.30% | 467,930 |
| Sep 17, 2025 | 33.65 | 34.23 | 33.03 | 33.53 | 33.53 | -0.39% | 571,858 |
| Sep 16, 2025 | 33.00 | 33.93 | 32.53 | 33.66 | 33.66 | 1.63% | 324,620 |
| Sep 15, 2025 | 34.04 | 34.46 | 33.03 | 33.12 | 33.12 | -2.76% | 271,397 |
| Sep 12, 2025 | 34.11 | 34.75 | 33.47 | 34.06 | 34.06 | -0.44% | 240,603 |
| Sep 11, 2025 | 33.22 | 35.20 | 33.20 | 34.21 | 34.21 | 2.43% | 533,733 |
| Sep 10, 2025 | 33.85 | 34.38 | 33.34 | 33.40 | 33.40 | -1.62% | 545,382 |
| Sep 9, 2025 | 34.81 | 34.93 | 33.79 | 33.95 | 33.95 | -2.47% | 379,859 |
| Sep 8, 2025 | 34.71 | 35.47 | 33.90 | 34.81 | 34.81 | -0.11% | 545,579 |
| Sep 5, 2025 | 36.30 | 36.65 | 34.63 | 34.85 | 34.85 | -4.13% | 541,869 |
| Sep 4, 2025 | 36.47 | 36.79 | 34.34 | 36.35 | 36.35 | -1.22% | 629,469 |
| Sep 3, 2025 | 36.60 | 37.42 | 35.82 | 36.80 | 36.80 | 0.66% | 688,930 |
| Sep 2, 2025 | 37.90 | 38.68 | 35.84 | 36.56 | 36.56 | -4.77% | 423,711 |
| Aug 29, 2025 | 38.26 | 39.19 | 37.25 | 38.39 | 38.39 | 0.42% | 316,050 |
| Aug 28, 2025 | 38.26 | 38.78 | 37.72 | 38.23 | 38.23 | 0.03% | 166,261 |
| Aug 27, 2025 | 38.40 | 38.85 | 37.58 | 38.22 | 38.22 | -0.44% | 211,991 |
| Aug 26, 2025 | 38.17 | 39.30 | 37.80 | 38.39 | 38.39 | -0.23% | 326,748 |
| Aug 25, 2025 | 39.21 | 40.40 | 38.40 | 38.48 | 38.48 | -2.09% | 842,492 |
| Aug 22, 2025 | 38.37 | 42.50 | 37.86 | 39.30 | 39.30 | 3.10% | 1,218,471 |
| Aug 21, 2025 | 35.00 | 38.18 | 34.44 | 38.12 | 38.12 | 8.70% | 662,806 |
| Aug 20, 2025 | 37.47 | 37.47 | 35.03 | 35.07 | 35.07 | -5.04% | 430,698 |
| Aug 19, 2025 | 37.60 | 38.35 | 36.03 | 36.93 | 36.93 | 2.73% | 963,846 |
| Aug 18, 2025 | 37.66 | 37.72 | 34.67 | 35.95 | 35.95 | -1.51% | 710,738 |
| Aug 15, 2025 | 37.77 | 38.39 | 35.64 | 36.50 | 36.50 | -1.32% | 1,155,026 |
| Aug 14, 2025 | 34.00 | 37.62 | 33.34 | 36.99 | 36.99 | 7.91% | 1,106,564 |
| Aug 13, 2025 | 39.80 | 39.80 | 33.02 | 34.28 | 34.28 | 5.61% | 1,833,409 |
| Aug 12, 2025 | 30.08 | 33.50 | 29.74 | 32.46 | 32.46 | 7.45% | 1,254,216 |
| Aug 11, 2025 | 30.00 | 31.29 | 28.22 | 30.21 | 30.21 | 1.55% | 757,201 |
| Aug 8, 2025 | 28.98 | 29.90 | 27.65 | 29.75 | 29.75 | 4.06% | 521,814 |
| Aug 7, 2025 | 28.72 | 28.72 | 27.41 | 28.59 | 28.59 | -1.24% | 520,264 |
| Aug 6, 2025 | 30.03 | 30.20 | 28.33 | 28.95 | 28.95 | -4.46% | 462,189 |
| Aug 5, 2025 | 29.08 | 30.50 | 28.87 | 30.30 | 30.30 | 2.75% | 479,822 |
| Aug 4, 2025 | 27.97 | 29.51 | 27.18 | 29.49 | 29.49 | 5.17% | 529,250 |
| Aug 1, 2025 | 27.80 | 28.35 | 27.26 | 28.04 | 28.04 | -0.14% | 402,807 |
| Jul 31, 2025 | 29.16 | 29.52 | 28.00 | 28.08 | 28.08 | -4.81% | 416,247 |
| Jul 30, 2025 | 28.12 | 29.76 | 27.70 | 29.50 | 29.50 | 7.19% | 714,059 |
| Jul 29, 2025 | 27.57 | 28.20 | 27.06 | 27.52 | 27.52 | 1.70% | 409,848 |
| Jul 28, 2025 | 30.14 | 30.14 | 26.97 | 27.06 | 27.06 | -8.40% | 733,352 |
| Jul 25, 2025 | 29.60 | 29.79 | 28.93 | 29.54 | 29.54 | 0.17% | 178,153 |
| Jul 24, 2025 | 30.03 | 30.43 | 29.16 | 29.49 | 29.49 | -1.80% | 189,876 |
| Jul 23, 2025 | 30.41 | 31.03 | 29.68 | 30.03 | 30.03 | -0.86% | 331,742 |
| Jul 22, 2025 | 28.33 | 30.36 | 28.01 | 30.29 | 30.29 | 7.07% | 785,868 |
| Jul 21, 2025 | 30.20 | 32.05 | 28.17 | 28.29 | 28.29 | -6.29% | 738,454 |
| Jul 18, 2025 | 31.95 | 31.95 | 29.07 | 30.19 | 30.19 | -3.50% | 692,527 |
| Jul 17, 2025 | 33.37 | 33.41 | 30.47 | 31.29 | 31.29 | -0.37% | 835,915 |