Caris Life Sciences, Inc. CAI
NASDAQ · United States · Health Technology
$29.82-0.81 (-2.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.91 | -2.37% | $30.60 | $30.96 | $29.73 | 892.50K |
| 2026-09-30 | $30.63 | -2.92% | $31.40 | $32.04 | $30.60 | 2.93M |
| 2026-09-29 | $31.55 | -0.63% | $31.64 | $32.33 | $30.82 | 3.71M |
| 2026-09-28 | $31.75 | -0.72% | $31.73 | $32.09 | $30.88 | 3.94M |
| 2026-09-25 | $31.98 | -0.90% | $32.65 | $32.77 | $31.58 | 2.92M |
| 2026-09-24 | $32.27 | +1.96% | $31.34 | $32.40 | $30.91 | 5.98M |
| 2026-09-23 | $31.65 | +0.57% | $31.12 | $32.89 | $31.10 | 4.36M |
| 2026-09-22 | $31.47 | +2.68% | $31.55 | $32.36 | $31.33 | 5.96M |
| 2026-09-21 | $30.65 | +2.23% | $30.23 | $30.71 | $29.97 | 6.14M |
| 2026-09-18 | $29.98 | -3.04% | $30.29 | $30.99 | $29.69 | 14.72M |
| 2026-09-17 | $30.92 | +9.61% | $28.59 | $31.36 | $28.53 | 7.66M |
| 2026-09-16 | $28.21 | -1.02% | $28.16 | $29.08 | $27.91 | 4.30M |
| 2026-09-15 | $28.50 | +9.40% | $25.80 | $28.67 | $25.80 | 8.84M |
| 2026-09-14 | $26.05 | +7.03% | $24.24 | $26.18 | $24.05 | 3.64M |
| 2026-09-11 | $24.34 | +1.25% | $24.16 | $24.67 | $24.09 | 1.82M |
| 2026-09-10 | $24.04 | +0.04% | $23.20 | $24.68 | $23.20 | 2.63M |
| 2026-09-09 | $24.03 | -3.18% | $24.00 | $24.96 | $23.95 | 3.15M |
| 2026-09-08 | $24.82 | -1.00% | $25.03 | $25.68 | $24.74 | 4.58M |
| 2026-09-04 | $25.07 | -0.99% | $24.88 | $25.14 | $24.47 | 4.71M |
| 2026-09-03 | $25.32 | +2.10% | $24.94 | $25.34 | $23.62 | 6.43M |
| 2026-09-02 | $24.80 | +0.08% | $25.13 | $25.61 | $24.50 | 5.49M |
| 2026-09-01 | $24.78 | -2.79% | $25.60 | $25.62 | $24.55 | 4.03M |
| 2026-08-31 | $25.49 | -0.55% | $25.35 | $25.56 | $24.48 | 5.87M |
| 2026-08-28 | $25.63 | -2.84% | $26.15 | $26.75 | $25.47 | 3.83M |
| 2026-08-27 | $26.38 | -1.64% | $26.82 | $27.39 | $26.36 | 10.90M |
| 2026-08-26 | $26.82 | -4.25% | $27.70 | $28.09 | $26.26 | 4.03M |
| 2026-08-25 | $28.01 | +7.19% | $26.19 | $28.32 | $25.77 | 6.82M |
| 2026-08-24 | $26.13 | -0.53% | $25.84 | $26.66 | $25.40 | 5.80M |
| 2026-08-21 | $26.27 | +6.88% | $24.73 | $26.60 | $24.32 | 6.39M |
| 2026-08-20 | $24.58 | +8.00% | $22.59 | $24.76 | $22.59 | 6.03M |
| 2026-08-19 | $22.76 | +8.54% | $21.92 | $22.94 | $21.92 | 6.56M |
| 2026-08-18 | $20.97 | -3.05% | $21.31 | $21.64 | $20.78 | 3.60M |
| 2026-08-17 | $21.63 | -0.78% | $22.00 | $22.19 | $21.52 | 2.77M |
| 2026-08-14 | $21.80 | -1.71% | $22.26 | $22.43 | $21.44 | 3.87M |
| 2026-08-13 | $22.18 | -0.36% | $22.84 | $23.12 | $22.14 | 2.97M |
| 2026-08-12 | $22.26 | -3.80% | $22.90 | $22.97 | $21.99 | 4.02M |
| 2026-08-11 | $23.14 | -1.11% | $23.39 | $23.66 | $22.99 | 6.04M |
| 2026-08-10 | $23.40 | +2.90% | $22.68 | $23.44 | $22.68 | 5.91M |
| 2026-08-07 | $22.74 | +13.70% | $20.69 | $22.77 | $20.12 | 9.40M |
| 2026-08-06 | $20.00 | +21.58% | $19.00 | $20.11 | $17.94 | 11.27M |
| 2026-08-05 | $16.45 | +2.17% | $16.03 | $16.54 | $15.96 | 6.77M |
| 2026-08-04 | $16.10 | -1.35% | $16.26 | $16.55 | $15.91 | 4.84M |
| 2026-08-03 | $16.32 | +4.15% | $15.92 | $16.59 | $15.84 | 4.90M |
| 2026-07-31 | $15.67 | -2.61% | $16.05 | $16.14 | $15.23 | 3.51M |
| 2026-07-30 | $16.09 | +3.21% | $15.58 | $16.17 | $15.46 | 4.54M |
| 2026-07-29 | $15.59 | 0.00% | $15.43 | $16.00 | $15.26 | 5.62M |
| 2026-07-28 | $15.59 | -0.26% | $15.74 | $16.03 | $15.41 | 3.62M |
| 2026-07-27 | $15.63 | +0.71% | $15.69 | $16.02 | $15.46 | 3.45M |
| 2026-07-24 | $15.52 | -0.83% | $15.74 | $15.94 | $15.18 | 4.93M |
| 2026-07-23 | $15.65 | +1.76% | $15.20 | $16.20 | $15.11 | 2.54M |
| 2026-07-22 | $15.38 | -2.23% | $15.61 | $15.84 | $15.29 | 1.99M |
| 2026-07-21 | $15.73 | +1.09% | $15.50 | $16.06 | $15.13 | 3.19M |
| 2026-07-20 | $15.56 | -5.64% | $16.27 | $16.49 | $15.52 | 2.77M |
| 2026-07-17 | $16.49 | +0.06% | $16.12 | $16.74 | $16.02 | 3.29M |
| 2026-07-16 | $16.48 | -5.61% | $17.71 | $17.85 | $16.39 | 3.60M |
| 2026-07-15 | $17.46 | +3.01% | $16.90 | $17.85 | $16.87 | 6.45M |
| 2026-07-14 | $16.95 | -0.64% | $17.03 | $17.37 | $16.80 | 3.67M |
| 2026-07-13 | $17.06 | +0.41% | $17.10 | $17.32 | $16.38 | 4.27M |
| 2026-07-10 | $16.99 | -4.92% | $17.95 | $18.17 | $16.92 | 2.26M |
| 2026-07-09 | $17.87 | +3.18% | $17.39 | $18.80 | $17.38 | 3.29M |
| 2026-07-08 | $17.32 | -0.86% | $17.43 | $17.43 | $16.73 | 2.83M |
| 2026-07-07 | $17.47 | -1.91% | $18.12 | $18.36 | $16.87 | 2.68M |
| 2026-07-06 | $17.81 | -2.68% | $18.03 | $18.38 | $17.60 | 2.61M |
| 2026-07-02 | $18.30 | -2.40% | $19.01 | $19.67 | $18.14 | 2.92M |
| 2026-07-01 | $18.75 | +5.22% | $18.09 | $19.26 | $17.84 | 4.17M |
| 2026-06-30 | $17.82 | -2.73% | $18.30 | $18.58 | $17.50 | 3.76M |
| 2026-06-29 | $18.32 | -0.97% | $18.78 | $19.29 | $18.20 | 3.78M |
| 2026-06-26 | $18.50 | -1.07% | $18.53 | $19.97 | $18.41 | 7.28M |
| 2026-06-25 | $18.70 | +3.03% | $18.26 | $19.75 | $18.02 | 3.85M |
| 2026-06-24 | $18.15 | +3.12% | $17.69 | $18.65 | $17.69 | 2.16M |
| 2026-06-23 | $17.60 | +1.68% | $17.59 | $17.81 | $16.82 | 2.84M |
| 2026-06-22 | $17.31 | -6.28% | $18.61 | $18.79 | $17.26 | 3.02M |
| 2026-06-18 | $18.47 | +3.42% | $18.17 | $18.51 | $17.76 | 2.40M |
| 2026-06-17 | $17.86 | -0.67% | $18.03 | $18.47 | $17.77 | 2.35M |
| 2026-06-16 | $17.98 | -1.10% | $18.20 | $18.52 | $17.95 | 1.80M |
| 2026-06-15 | $18.18 | +1.17% | $18.33 | $18.62 | $17.92 | 1.58M |
| 2026-06-12 | $17.97 | -0.17% | $18.05 | $18.23 | $17.63 | 1.96M |
| 2026-06-11 | $18.00 | +4.90% | $17.11 | $18.00 | $16.96 | 2.38M |
| 2026-06-10 | $17.16 | +1.18% | $16.70 | $17.80 | $16.61 | 2.61M |
| 2026-06-09 | $16.96 | +5.08% | $16.36 | $17.33 | $16.20 | 3.53M |
| 2026-06-08 | $16.14 | -2.12% | $17.49 | $17.64 | $15.78 | 3.40M |
| 2026-06-05 | $16.49 | -4.57% | $17.29 | $17.39 | $16.16 | 2.74M |
| 2026-06-04 | $17.28 | +11.63% | $15.70 | $17.84 | $15.70 | 3.20M |
| 2026-06-03 | $15.48 | -6.30% | $16.11 | $16.11 | $15.43 | 2.81M |
| 2026-06-02 | $16.52 | +0.43% | $16.05 | $16.58 | $15.53 | 2.57M |
| 2026-06-01 | $16.45 | -1.61% | $16.46 | $16.94 | $16.15 | 2.61M |
| 2026-05-29 | $16.72 | +0.30% | $16.78 | $17.08 | $16.58 | 2.19M |
| 2026-05-28 | $16.67 | +8.39% | $15.39 | $16.80 | $15.39 | 2.79M |
| 2026-05-27 | $15.38 | -0.90% | $15.49 | $15.88 | $15.28 | 1.87M |
| 2026-05-26 | $15.52 | -0.19% | $15.71 | $16.04 | $15.31 | 2.00M |