NASDAQ : CAI
Caris Life Sciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 36.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Caris Life Sciences, Inc. (CAI) closed at 32.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 34.95 | 35.05 | 32.18 | 32.49 | 1,795,007 | -5.36% |
| 2026-10-30 | 35.3 | 35.71 | 33.71 | 34.33 | 3,672,889 | -5.01% |
| 2026-10-29 | 35.73 | 36.24 | 34.872 | 36.14 | 3,787,233 | +1.95% |
| 2026-10-28 | 33.52 | 36.5 | 33.49 | 35.45 | 4,250,520 | +5.29% |
| 2026-10-27 | 32.4 | 34.06 | 32.07 | 33.67 | 3,380,702 | +3.74% |
| 2026-10-26 | 32 | 32.57 | 31.75 | 32.455 | 1,999,106 | +1.42% |
| 2026-10-23 | 31.74 | 32.16 | 30.95 | 32 | 2,321,776 | +0.91% |
| 2026-10-22 | 32 | 32.61 | 30.33 | 31.71 | 2,422,918 | -1.98% |
| 2026-10-21 | 31.11 | 32.75 | 30.925 | 32.35 | 2,233,713 | +3.99% |
| 2026-10-20 | 30.71 | 31.56 | 30.1 | 31.11 | 3,537,241 | +1.30% |
| 2026-10-19 | 31.26 | 31.99 | 30.62 | 30.71 | 2,103,118 | +0.49% |
| 2026-10-16 | 31.76 | 32.4 | 30.155 | 30.56 | 2,730,678 | -3.78% |
| 2026-10-15 | 29.5 | 32.15 | 28.8 | 31.76 | 3,554,256 | +4.97% |
| 2026-10-14 | 29.23 | 31.53 | 29.023 | 30.255 | 4,347,421 | +2.46% |
| 2026-10-13 | 29.48 | 29.78 | 28.665 | 29.53 | 3,524,026 | -0.54% |
| 2026-10-12 | 29.94 | 30.13 | 28.49 | 29.69 | 4,997,631 | -0.03% |
| 2026-10-09 | 27.82 | 29.84 | 27.67 | 29.7 | 5,033,919 | +8.00% |
| 2026-10-08 | 26.75 | 27.615 | 25.87 | 27.5 | 3,861,961 | +1.48% |
| 2026-10-07 | 27.1 | 27.56 | 26.065 | 27.1 | 4,881,681 | -1.29% |
| 2026-10-06 | 30.69 | 32.56 | 27.285 | 27.455 | 4,748,028 | -9.66% |
| 2026-10-05 | 28.3 | 30.46 | 28.3 | 30.39 | 4,959,323 | +7.39% |
| 2026-10-02 | 28.72 | 28.97 | 28.07 | 28.3 | 3,204,578 | -0.18% |
| 2026-10-01 | 30.6 | 30.96 | 28.29 | 28.35 | 4,407,375 | -7.44% |
| 2026-09-30 | 31.4 | 32.04 | 30.6 | 30.63 | 2,929,550 | -2.92% |
| 2026-09-29 | 31.64 | 32.325 | 30.82 | 31.55 | 3,713,882 | -0.63% |
| 2026-09-28 | 31.73 | 32.09 | 30.88 | 31.75 | 3,938,623 | -0.72% |
| 2026-09-25 | 32.65 | 32.77 | 31.585 | 31.98 | 2,919,246 | -0.90% |
| 2026-09-24 | 31.34 | 32.405 | 30.91 | 32.27 | 5,982,289 | +1.96% |
| 2026-09-23 | 31.12 | 32.89 | 31.1 | 31.65 | 4,359,811 | +0.57% |
| 2026-09-22 | 31.55 | 32.36 | 31.33 | 31.47 | 5,959,729 | +2.68% |
| 2026-09-21 | 30.23 | 30.71 | 29.97 | 30.65 | 6,146,710 | +2.23% |
| 2026-09-18 | 30.29 | 30.99 | 29.69 | 29.98 | 14,723,093 | -3.04% |
| 2026-09-17 | 28.595 | 31.36 | 28.53 | 30.92 | 7,661,747 | +9.61% |
| 2026-09-16 | 28.16 | 29.085 | 27.91 | 28.21 | 4,302,670 | -1.02% |
| 2026-09-15 | 25.8 | 28.675 | 25.8 | 28.5 | 8,842,496 | +9.40% |
| 2026-09-14 | 24.24 | 26.18 | 24.05 | 26.05 | 3,642,254 | +7.03% |
| 2026-09-11 | 24.16 | 24.67 | 24.09 | 24.34 | 1,822,971 | +1.25% |
| 2026-09-10 | 23.2 | 24.68 | 23.2 | 24.04 | 2,629,244 | +0.04% |
| 2026-09-09 | 24 | 24.96 | 23.95 | 24.03 | 3,146,848 | -3.18% |
| 2026-09-08 | 25.03 | 25.68 | 24.74 | 24.82 | 4,584,268 | -1.00% |
| 2026-09-04 | 24.88 | 25.14 | 24.472 | 25.07 | 4,711,320 | -0.99% |
| 2026-09-03 | 24.94 | 25.34 | 23.62 | 25.32 | 6,431,869 | +2.10% |
| 2026-09-02 | 25.13 | 25.615 | 24.505 | 24.8 | 5,488,363 | +0.08% |
| 2026-09-01 | 25.6 | 25.62 | 24.55 | 24.78 | 4,027,434 | -2.79% |
| 2026-08-31 | 25.35 | 25.56 | 24.48 | 25.49 | 5,867,528 | -0.55% |
| 2026-08-28 | 26.15 | 26.75 | 25.47 | 25.63 | 3,835,175 | -2.84% |
| 2026-08-27 | 26.82 | 27.385 | 26.36 | 26.38 | 10,904,581 | -1.64% |
| 2026-08-26 | 27.7 | 28.09 | 26.26 | 26.82 | 4,028,889 | -4.25% |
| 2026-08-25 | 26.19 | 28.32 | 25.77 | 28.01 | 6,822,356 | +7.19% |
| 2026-08-24 | 25.84 | 26.66 | 25.4 | 26.13 | 5,803,516 | -0.53% |
| 2026-08-21 | 24.73 | 26.6 | 24.32 | 26.27 | 6,389,323 | +6.88% |
| 2026-08-20 | 22.59 | 24.765 | 22.59 | 24.58 | 6,033,339 | +8.00% |
| 2026-08-19 | 21.92 | 22.94 | 21.92 | 22.76 | 6,559,222 | +8.54% |
| 2026-08-18 | 21.31 | 21.64 | 20.78 | 20.97 | 3,598,261 | -3.05% |
| 2026-08-17 | 22 | 22.19 | 21.52 | 21.63 | 2,772,193 | -0.78% |
| 2026-08-14 | 22.26 | 22.43 | 21.445 | 21.8 | 3,868,841 | -1.71% |
| 2026-08-13 | 22.84 | 23.12 | 22.14 | 22.18 | 2,972,665 | -0.36% |
| 2026-08-12 | 22.9 | 22.965 | 21.99 | 22.26 | 4,024,675 | -3.80% |
| 2026-08-11 | 23.39 | 23.66 | 22.99 | 23.14 | 6,044,005 | -1.11% |
| 2026-08-10 | 22.68 | 23.44 | 22.68 | 23.4 | 5,911,833 | +2.90% |
| 2026-08-07 | 20.695 | 22.77 | 20.12 | 22.74 | 9,401,861 | +13.70% |
| 2026-08-06 | 19 | 20.11 | 17.945 | 20 | 11,272,923 | +21.58% |
| 2026-08-05 | 16.03 | 16.54 | 15.962 | 16.45 | 6,766,326 | +2.17% |
| 2026-08-04 | 16.26 | 16.55 | 15.91 | 16.1 | 4,844,522 | -1.35% |
| 2026-08-03 | 15.92 | 16.59 | 15.835 | 16.32 | 4,902,412 | +4.15% |
| 2026-07-31 | 16.05 | 16.14 | 15.23 | 15.67 | 3,511,257 | -2.61% |
| 2026-07-30 | 15.58 | 16.17 | 15.46 | 16.09 | 4,543,495 | +3.21% |
| 2026-07-29 | 15.43 | 16 | 15.26 | 15.59 | 5,624,966 | +0.00% |
| 2026-07-28 | 15.74 | 16.03 | 15.41 | 15.59 | 3,619,662 | -0.26% |
| 2026-07-27 | 15.69 | 16.02 | 15.46 | 15.63 | 3,454,754 | +0.71% |
| 2026-07-24 | 15.74 | 15.945 | 15.18 | 15.52 | 4,932,158 | -0.83% |
| 2026-07-23 | 15.2 | 16.205 | 15.11 | 15.65 | 2,540,923 | +1.76% |
| 2026-07-22 | 15.61 | 15.84 | 15.29 | 15.38 | 1,990,905 | -2.23% |
| 2026-07-21 | 15.5 | 16.055 | 15.13 | 15.73 | 3,188,795 | +1.09% |
| 2026-07-20 | 16.27 | 16.49 | 15.52 | 15.56 | 2,766,340 | -5.64% |
| 2026-07-17 | 16.12 | 16.735 | 16.02 | 16.49 | 3,294,607 | +0.06% |
| 2026-07-16 | 17.71 | 17.85 | 16.39 | 16.48 | 3,596,311 | -5.61% |
| 2026-07-15 | 16.9 | 17.85 | 16.87 | 17.46 | 6,453,492 | +3.01% |
| 2026-07-14 | 17.03 | 17.37 | 16.8 | 16.95 | 3,670,347 | -0.64% |
| 2026-07-13 | 17.1 | 17.32 | 16.38 | 17.06 | 4,267,049 | +0.41% |
| 2026-07-10 | 17.95 | 18.17 | 16.92 | 16.99 | 2,258,712 | -4.92% |
| 2026-07-09 | 17.39 | 18.8 | 17.38 | 17.87 | 3,294,445 | +3.18% |
| 2026-07-08 | 17.43 | 17.43 | 16.73 | 17.32 | 2,825,875 | -0.86% |
| 2026-07-07 | 18.12 | 18.36 | 16.87 | 17.47 | 2,677,555 | -1.91% |
| 2026-07-06 | 18.03 | 18.38 | 17.6 | 17.81 | 2,611,052 | -2.68% |
| 2026-07-02 | 19.01 | 19.675 | 18.14 | 18.3 | 2,927,412 | -2.40% |
| 2026-07-01 | 18.09 | 19.26 | 17.845 | 18.75 | 4,166,863 | +5.22% |
| 2026-06-30 | 18.3 | 18.585 | 17.5 | 17.82 | 3,758,155 | -2.73% |
| 2026-06-29 | 18.78 | 19.29 | 18.2 | 18.32 | 3,779,616 | -0.97% |
| 2026-06-26 | 18.53 | 19.97 | 18.41 | 18.5 | 7,281,075 | -1.07% |
| 2026-06-25 | 18.265 | 19.75 | 18.02 | 18.7 | 3,853,863 | +3.03% |
| 2026-06-24 | 17.69 | 18.65 | 17.69 | 18.15 | 2,163,990 | +3.12% |
| 2026-06-23 | 17.59 | 17.805 | 16.82 | 17.6 | 2,842,845 | +1.68% |
| 2026-06-22 | 18.61 | 18.79 | 17.265 | 17.31 | 3,023,468 | -6.28% |
| 2026-06-18 | 18.17 | 18.515 | 17.76 | 18.47 | 2,398,379 | +3.42% |
| 2026-06-17 | 18.03 | 18.47 | 17.775 | 17.86 | 2,349,845 | -0.67% |
| 2026-06-16 | 18.2 | 18.52 | 17.95 | 17.98 | 1,804,635 | -1.10% |
| 2026-06-15 | 18.33 | 18.62 | 17.925 | 18.18 | 1,579,323 | +1.17% |
| 2026-06-12 | 18.05 | 18.23 | 17.63 | 17.97 | 1,984,379 | -0.17% |
| 2026-06-11 | 17.11 | 18.005 | 16.96 | 18 | 2,384,753 | +4.90% |
| 2026-06-10 | 16.7 | 17.8 | 16.61 | 17.16 | 2,606,038 | +1.18% |
| 2026-06-09 | 16.36 | 17.33 | 16.2 | 16.96 | 3,534,150 | +5.08% |
| 2026-06-08 | 17.49 | 17.64 | 15.781 | 16.14 | 3,402,995 | -2.12% |
| 2026-06-05 | 17.29 | 17.39 | 16.16 | 16.49 | 2,740,812 | -4.57% |
| 2026-06-04 | 15.705 | 17.84 | 15.7 | 17.28 | 3,198,045 | +11.63% |
| 2026-06-03 | 16.11 | 16.11 | 15.43 | 15.48 | 2,807,845 | -6.30% |
| 2026-06-02 | 16.05 | 16.575 | 15.53 | 16.52 | 2,572,908 | +0.43% |
| 2026-06-01 | 16.46 | 16.94 | 16.15 | 16.45 | 2,611,334 | -1.61% |
| 2026-05-29 | 16.78 | 17.079 | 16.58 | 16.72 | 2,186,298 | +0.30% |
| 2026-05-28 | 15.39 | 16.804 | 15.39 | 16.67 | 2,788,721 | +8.39% |
| 2026-05-27 | 15.49 | 15.88 | 15.28 | 15.38 | 1,870,144 | -0.90% |
| 2026-05-26 | 15.71 | 16.04 | 15.31 | 15.52 | 2,004,674 | -0.19% |
| 2026-05-22 | 15.95 | 16.33 | 15.51 | 15.55 | 1,808,978 | -2.45% |
| 2026-05-21 | 15.48 | 16.14 | 15.17 | 15.94 | 2,456,751 | +1.53% |
| 2026-05-20 | 14.94 | 15.84 | 14.66 | 15.7 | 2,715,784 | +4.95% |
| 2026-05-19 | 15.22 | 15.22 | 14.66 | 14.96 | 2,460,715 | -0.93% |
| 2026-05-18 | 14.75 | 15.7 | 14.74 | 15.1 | 5,441,241 | +3.78% |
| 2026-05-15 | 15.25 | 15.68 | 14.42 | 14.55 | 4,696,984 | -4.59% |
| 2026-05-14 | 14.84 | 15.27 | 14.438 | 15.25 | 3,809,926 | +3.81% |
| 2026-05-13 | 16.055 | 16.217 | 14.19 | 14.69 | 6,941,927 | -12.35% |