Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.2129.1027.4728.8628.861.91%2,913,561
Dec 4, 202527.5528.4026.9028.3228.323.96%2,618,284
Dec 3, 202525.8927.4225.6327.2427.244.33%3,098,532
Dec 2, 202526.1427.5625.5126.1126.110.23%9,510,870
Dec 1, 202525.3128.1025.1026.0526.052.04%4,384,409
Nov 28, 202525.0625.7724.3825.5325.531.75%1,133,469
Nov 26, 202525.5425.5424.4225.0925.09-1.92%1,854,014
Nov 25, 202525.1525.7124.6425.5825.581.71%1,410,544
Nov 24, 202524.3225.5124.0225.1525.154.40%1,829,958
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
Oct 13, 202530.5031.1930.0130.2630.26-0.72%412,888
Oct 10, 202531.5732.1330.0430.4830.48-2.50%618,606
Oct 9, 202532.9133.0831.1031.2631.26-5.13%399,375
Oct 8, 202531.7033.3731.7032.9532.954.34%740,499
Oct 7, 202533.4433.6631.5731.5831.58-3.75%1,188,513
Oct 6, 202532.0033.0331.5132.8132.813.24%902,650
Oct 3, 202529.6131.9429.5631.7831.786.97%734,137
Oct 2, 202530.2630.4529.5029.7129.71-2.04%543,758
Oct 1, 202530.1431.3430.0130.3330.330.26%1,099,000
Sep 30, 202529.8530.3529.3330.2530.250.83%808,285
Sep 29, 202529.3130.2528.7030.0030.002.77%871,509
Sep 26, 202530.0130.3728.7729.1929.19-1.82%979,943