Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.5319.9718.4118.5018.50-1.07%7,069,215
Jun 25, 202618.2719.7518.0218.7018.703.03%3,669,694
Jun 24, 202617.6918.6517.6918.1518.153.12%2,162,459
Jun 23, 202617.5917.8116.8217.6017.601.68%2,806,130
Jun 22, 202618.6118.7917.2717.3117.31-6.28%2,971,766
Jun 18, 202618.1718.5217.7618.4718.473.42%2,353,485
Jun 17, 202618.0318.4717.7817.8617.86-0.67%2,348,985
Jun 16, 202618.2018.5217.9517.9817.98-1.10%1,802,889
Jun 15, 202618.3318.6217.9318.1818.181.17%1,578,378
Jun 12, 202618.0518.2317.6317.9717.97-0.17%1,960,914
Jun 11, 202617.1118.0116.9618.0018.004.90%2,279,394
Jun 10, 202616.7017.8016.6117.1617.161.18%2,448,374
Jun 9, 202616.3617.3316.2016.9616.965.08%3,521,785
Jun 8, 202617.4917.6415.7816.1416.14-2.12%3,296,620
Jun 5, 202617.2917.3916.1616.4916.49-4.57%2,683,234
Jun 4, 202615.7117.8415.7017.2817.2811.63%3,195,500
Jun 3, 202616.1116.1115.4315.4815.48-6.30%2,802,848
Jun 2, 202616.0516.5815.5316.5216.520.43%2,524,327
Jun 1, 202616.4616.9416.1516.4516.45-1.61%2,596,011
May 29, 202616.7817.0816.5816.7216.720.30%2,012,219
May 28, 202615.3916.8015.3916.6716.678.39%2,735,344
May 27, 202615.4915.8815.2815.3815.38-0.90%1,867,687
May 26, 202615.7116.0415.3115.5215.52-0.19%1,957,380
May 22, 202615.9516.3315.5115.5515.55-2.45%1,802,539
May 21, 202615.4816.1415.1715.9415.941.53%2,366,140
May 20, 202614.9415.8414.6615.7015.704.95%2,710,951
May 19, 202615.2215.2214.6614.9614.96-0.93%2,446,017
May 18, 202614.7515.7014.7415.1015.103.78%5,387,538
May 15, 202615.2515.6814.4214.5514.55-4.59%4,696,984
May 14, 202614.8415.2714.4415.2515.253.81%3,809,926
May 13, 202616.0616.2214.1914.6914.69-12.35%6,941,927
May 12, 202616.2717.2216.0716.7616.765.14%3,278,672
May 11, 202616.1816.4615.7015.9415.94-1.30%3,256,055
May 8, 202616.8017.3915.7116.1516.15-18.60%8,874,447
May 7, 202619.1320.0318.9919.8419.843.71%3,377,877
May 6, 202619.2319.2718.1419.1319.130.95%1,671,447
May 5, 202618.8519.0318.1018.9518.951.39%1,874,522
May 4, 202618.3419.0018.2818.6918.691.19%1,542,407
May 1, 202618.0518.8718.0218.4718.47-2.79%2,086,579
Apr 30, 202617.8019.0117.7619.0019.006.92%1,666,512
Apr 29, 202618.2418.2617.4017.7717.77-3.63%2,515,303
Apr 28, 202619.8519.8518.3918.4418.44-7.48%1,819,258
Apr 27, 202620.1620.7319.9119.9319.93-1.34%1,287,019
Apr 24, 202620.3120.3119.7020.2020.202.07%830,351
Apr 23, 202620.5220.5219.2519.7919.79-3.46%1,540,802
Apr 22, 202621.1521.4420.4420.5020.50-1.58%1,301,948
Apr 21, 202621.3022.1620.8020.8320.83-1.93%2,057,583
Apr 20, 202620.9421.5320.8021.2421.240.43%1,564,575
Apr 17, 202621.0021.4620.9421.1521.153.68%1,121,934
Apr 16, 202621.0521.1220.2420.4020.40-2.63%1,775,681
Apr 15, 202620.3821.0020.2020.9520.953.76%1,881,281
Apr 14, 202619.4220.2119.3220.1920.195.54%2,006,888
Apr 13, 202618.0219.4517.8519.1319.135.98%1,962,370
Apr 10, 202619.2519.2517.7418.0518.05-5.99%2,720,224
Apr 9, 202619.4019.4018.6019.2019.20-1.59%2,099,799
Apr 8, 202619.7020.0719.1919.5119.514.05%1,533,824
Apr 7, 202618.8718.8918.2318.7518.75-1.37%1,509,032
Apr 6, 202618.9719.6418.9719.0119.01-1.45%1,572,632
Apr 2, 202618.6119.6217.9919.2919.290.84%1,541,638
Apr 1, 202618.8919.2218.5419.1319.136.99%2,409,103
Mar 31, 202617.0918.2116.9717.8817.886.11%3,047,121
Mar 30, 202616.8617.2316.2816.8516.85-0.59%2,309,953
Mar 27, 202618.1218.2916.4316.9516.95-7.53%3,710,995
Mar 26, 202618.3818.9418.1418.3318.33-1.24%1,270,259
Mar 25, 202619.6019.6818.4018.5618.56-3.53%1,915,411
Mar 24, 202618.8719.4318.4919.2419.24-0.10%3,790,976
Mar 23, 202618.5919.5618.5919.2619.264.62%3,729,767
Mar 20, 202618.8019.2017.9418.4118.41-2.13%8,271,308
Mar 19, 202618.3718.9018.0018.8118.811.84%3,268,694
Mar 18, 202618.4018.6517.8518.4718.47-0.38%3,282,384
Mar 17, 202619.1819.6518.3218.5418.54-2.68%2,158,355
Mar 16, 202618.2519.1217.9519.0519.054.96%1,948,166
Mar 13, 202617.7218.2517.6818.1518.152.60%1,697,514
Mar 12, 202618.3018.4317.5017.6917.69-4.99%2,206,077
Mar 11, 202618.5418.8118.2518.6218.620.43%1,479,291
Mar 10, 202619.0019.6918.4118.5418.54-2.42%1,755,278
Mar 9, 202618.3019.2518.0419.0019.002.21%2,688,537
Mar 6, 202618.9519.2618.4918.5918.59-3.28%1,772,937
Mar 5, 202619.7020.0719.0119.2219.22-3.22%1,773,873
Mar 4, 202619.6120.1819.3019.8619.862.48%2,070,745
Mar 3, 202620.2720.2718.7219.3819.38-6.20%2,719,305
Mar 2, 202619.7020.9419.0020.6620.662.58%3,162,538
Feb 27, 202621.1621.4719.6120.1420.144.68%4,834,942
Feb 26, 202618.5019.2718.2119.2419.245.08%2,642,971
Feb 25, 202618.2918.9418.0518.3118.310.60%1,877,393
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