Skip to main content
Caris Life Sciences, Inc. (CAI)
NASDAQ: CAI · Real-Time Price · USD
19.00
+0.41 (2.21%)
At close: Mar 9, 2026, 4:00 PM EDT
19.03
+0.03 (0.16%)
After-hours: Mar 9, 2026, 4:17 PM EDT

Caris Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.3019.2518.0419.00-2.18%2,274,927
Mar 6, 202618.9519.2618.4918.5918.59-3.28%1,772,870
Mar 5, 202619.7020.0719.0119.2219.22-3.22%1,726,272
Mar 4, 202619.6120.1819.3019.8619.862.48%2,070,515
Mar 3, 202620.2720.2718.7219.3819.38-6.20%2,699,931
Mar 2, 202619.7020.9419.0020.6620.662.58%3,128,340
Feb 27, 202621.1621.4719.6120.1420.144.68%4,631,612
Feb 26, 202618.5019.2718.2119.2419.245.08%2,558,211
Feb 25, 202618.2918.9418.0518.3118.310.60%1,877,338
Feb 24, 202617.5318.4417.1518.2018.203.17%2,595,234
Feb 23, 202619.3219.8917.6317.6417.64-9.68%3,288,396
Feb 20, 202620.6420.8918.7719.5319.53-6.33%3,637,334
Feb 19, 202621.1521.3920.7020.8520.85-0.95%1,322,501
Feb 18, 202620.7821.6120.7821.0521.051.20%1,796,691
Feb 17, 202620.6021.0220.2720.8020.800.87%2,033,976
Feb 13, 202620.6521.4220.4720.6220.62-0.15%1,464,417
Feb 12, 202621.6621.6620.4220.6520.65-3.95%1,725,718
Feb 11, 202622.3622.3620.7321.5021.50-3.02%2,076,228
Feb 10, 202622.3723.0022.0822.1722.17-0.63%1,400,550
Feb 9, 202622.0022.4621.7122.3122.311.41%1,407,939
Feb 6, 202621.4622.3721.4622.0022.003.53%1,682,554
Feb 5, 202621.8822.7321.1821.2521.25-2.70%3,701,784
Feb 4, 202623.2723.4821.7121.8421.84-5.86%2,782,144
Feb 3, 202623.4123.9922.5523.2023.20-0.51%3,016,598
Feb 2, 202622.8623.8422.8023.3223.320.69%2,711,848
Jan 30, 202625.1825.3523.1423.1623.16-8.10%3,680,068
Jan 29, 202626.2126.2124.7025.2025.20-4.91%3,498,405
Jan 28, 202626.0526.8525.7526.5026.501.88%3,114,918
Jan 27, 202625.7826.1025.2326.0126.010.85%1,855,089
Jan 26, 202624.9826.2724.5825.7925.793.16%1,797,586
Jan 23, 202625.6925.6924.7425.0025.00-2.15%1,691,370
Jan 22, 202625.6926.9625.4225.5525.550.27%2,274,522
Jan 21, 202626.4926.4925.1425.4825.48-3.01%1,970,413
Jan 20, 202626.2326.8025.7526.2726.27-1.90%2,583,993
Jan 16, 202627.1527.3326.4326.7826.78-1.25%2,298,786
Jan 15, 202626.4727.1325.9627.1227.122.65%2,869,554
Jan 14, 202626.2326.9025.7726.4226.420.08%2,238,910
Jan 13, 202625.6627.1724.6926.4026.403.12%3,234,217
Jan 12, 202628.8129.0025.3025.6025.60-10.21%4,807,336
Jan 9, 202628.4328.6827.5828.5128.510.92%1,946,165
Jan 8, 202628.7528.9727.3328.2528.25-1.84%3,392,677
Jan 7, 202628.5429.3228.5028.7828.781.41%2,752,997
Jan 6, 202626.4028.4226.2328.3828.387.46%2,829,918
Jan 5, 202626.7727.1826.3126.4126.41-2.11%2,373,615
Jan 2, 202627.1027.2526.4326.9826.98-1,864,039
Dec 31, 202527.2727.4026.6926.9826.98-1.24%1,590,295
Dec 30, 202527.8427.8427.0027.3227.32-2.25%1,613,744
Dec 29, 202527.9028.2127.5327.9527.95-1.01%1,193,007
Dec 26, 202528.2628.3827.8628.2428.24-0.02%683,776
Dec 24, 202528.0828.4728.0328.2428.240.86%551,166
Dec 23, 202528.3528.5527.8628.0028.00-1.62%1,162,333
Dec 22, 202528.2228.7127.9528.4628.461.86%1,851,330
Dec 19, 202527.8628.4427.7527.9427.940.29%4,164,871
Dec 18, 202527.0028.1827.0027.8627.862.46%2,311,929
Dec 17, 202527.6728.5127.1327.1927.19-1.49%2,156,720
Dec 16, 202526.6827.8026.4027.6027.603.37%2,394,533
Dec 15, 202526.8426.8825.5226.7026.70-0.22%2,259,547
Dec 12, 202526.1626.8226.1126.7626.760.83%1,785,350
Dec 11, 202526.9727.3226.1126.5426.54-2.07%2,020,662
Dec 10, 202526.9527.6526.0227.1027.10-0.18%3,323,463
Dec 9, 202527.7128.3026.2927.1527.15-4.27%2,398,404
Dec 8, 202529.1929.1928.1528.3628.36-1.73%2,204,817
Dec 5, 202528.2129.1027.4728.8628.861.91%2,913,581
Dec 4, 202527.5528.4026.9028.3228.323.96%2,619,532
Dec 3, 202525.8927.4225.6327.2427.244.33%3,100,245
Dec 2, 202526.1427.5625.5126.1126.110.23%9,511,425
Dec 1, 202525.3128.1025.1026.0526.052.04%4,386,122
Nov 28, 202525.0625.7724.3825.5325.531.75%1,134,012
Nov 26, 202525.5425.5424.4225.0925.09-1.92%1,854,036
Nov 25, 202525.1525.7124.6425.5825.581.71%1,410,644
Nov 24, 202524.3225.5124.0225.1525.154.40%1,835,499
Nov 21, 202523.9025.2723.6124.0924.090.25%1,531,035
Nov 20, 202524.2024.4623.3924.0324.030.54%2,175,622
Nov 19, 202523.8625.3623.2323.9023.900.59%1,750,016
Nov 18, 202523.7124.0723.0923.7623.760.21%1,316,793
Nov 17, 202523.8524.1823.0023.7123.71-0.59%1,528,531
Nov 14, 202523.8524.0623.0023.8523.85-1.85%1,603,115
Nov 13, 202524.5625.2124.0624.3024.30-1.90%1,424,349
Nov 12, 202525.2625.7624.5024.7724.77-1.55%1,013,591
Nov 11, 202524.5825.6124.2025.1625.161.45%1,214,745
Nov 10, 202526.1926.1924.2024.8024.80-3.16%1,549,054
Nov 7, 202524.2225.7622.8625.6125.614.06%2,742,769
Nov 6, 202529.9930.0024.0024.6124.61-15.75%5,448,892
Nov 5, 202531.5831.5829.1629.2129.21-6.32%1,436,790
Nov 4, 202529.5131.7829.2231.1831.184.14%1,225,336
Nov 3, 202530.3331.4129.8329.9429.94-0.47%658,507
Oct 31, 202531.3131.9029.7330.0830.08-3.50%575,548
Oct 30, 202529.5532.2529.4131.1731.175.91%1,360,332
Oct 29, 202531.0031.0028.9429.4329.43-3.13%850,878
Oct 28, 202530.5431.0129.9830.3830.380.43%495,299
Oct 27, 202531.3731.3730.1730.2530.25-2.64%511,821
Oct 24, 202532.5333.1331.0731.0731.07-1.86%538,542
Oct 23, 202530.0531.8729.9031.6631.665.39%448,724
Oct 22, 202531.7531.9729.3830.0430.04-4.73%603,604
Oct 21, 202531.2032.1931.0131.5331.530.10%335,224
Oct 20, 202531.7632.5531.3231.5031.50-639,485
Oct 17, 202531.2632.2030.3631.5031.50-1.41%670,437
Oct 16, 202531.4033.6531.4031.9531.952.54%1,114,505
Oct 15, 202530.9531.3530.4931.1631.162.64%552,817
Oct 14, 202529.8430.5429.2530.3630.360.33%317,658