Caris Life Sciences, Inc.(CAI)
$24.49+0.06 (+0.25%)
CAI
Caris Life Sciences, Inc. historical prices
$24.49
At close:+0.06 (+0.25%)
Want to see CAI full AI Analyst Report?
Caris Life Sciences, Inc. (CAI) Historical Prices
193 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.59 | 25.76 | 23.86 | 24.49 | 24.49 | +0.25% | 4,681,745 | 1.01 |
| Nov 10, 2026 | 25.80 | 25.80 | 23.90 | 24.43 | 24.43 | -3.17% | 5,074,734 | 1.10 |
| Nov 09, 2026 | 25.29 | 26.02 | 24.60 | 25.57 | 25.57 | +1.35% | 4,902,263 | 1.07 |
| Nov 06, 2026 | 26.41 | 26.57 | 24.09 | 25.23 | 25.23 | -3.07% | 10,287,330 | 2.27 |
| Nov 05, 2026 | 27.18 | 27.76 | 25.30 | 26.03 | 26.03 | -21.64% | 7,824,594 | 1.74 |
| Nov 04, 2026 | 33.51 | 34.10 | 31.88 | 33.22 | 33.22 | +1.13% | 4,094,468 | 0.89 |
| Nov 03, 2026 | 32.27 | 34.00 | 32.14 | 32.85 | 32.85 | +2.34% | 2,676,023 | 0.57 |
| Nov 02, 2026 | 34.95 | 35.05 | 32.03 | 32.10 | 32.10 | -6.50% | 3,253,026 | 0.68 |
| Oct 30, 2026 | 35.30 | 35.71 | 33.71 | 34.33 | 34.33 | -5.01% | 3,672,223 | 0.77 |
| Oct 29, 2026 | 35.73 | 36.24 | 34.87 | 36.14 | 36.14 | +1.95% | 3,785,773 | 0.79 |
| Oct 28, 2026 | 33.52 | 36.50 | 33.49 | 35.45 | 35.45 | +5.29% | 4,249,889 | 0.89 |
| Oct 27, 2026 | 32.40 | 34.06 | 32.07 | 33.67 | 33.67 | +3.74% | 3,380,685 | 0.70 |
| Oct 26, 2026 | 32.00 | 32.57 | 31.75 | 32.46 | 32.46 | +1.42% | 1,997,626 | 0.41 |
| Oct 23, 2026 | 31.74 | 32.16 | 30.95 | 32.00 | 32.00 | +0.91% | 2,321,592 | 0.47 |
| Oct 22, 2026 | 32.00 | 32.61 | 30.33 | 31.71 | 31.71 | -1.98% | 2,422,516 | 0.49 |
| Oct 21, 2026 | 31.11 | 32.75 | 30.93 | 32.35 | 32.35 | +3.99% | 2,233,713 | 0.45 |
| Oct 20, 2026 | 30.71 | 31.56 | 30.10 | 31.11 | 31.11 | +1.30% | 3,537,241 | 0.72 |
| Oct 19, 2026 | 31.26 | 31.99 | 30.62 | 30.71 | 30.71 | +0.49% | 2,103,075 | 0.43 |
| Oct 16, 2026 | 31.76 | 32.40 | 30.16 | 30.56 | 30.56 | -3.78% | 2,730,079 | 0.55 |
| Oct 15, 2026 | 29.50 | 32.15 | 28.80 | 31.76 | 31.76 | +4.97% | 3,554,256 | 0.72 |
| Oct 14, 2026 | 29.23 | 31.53 | 29.02 | 30.26 | 30.26 | +2.46% | 4,347,421 | 0.88 |
| Oct 13, 2026 | 29.48 | 29.78 | 28.67 | 29.53 | 29.53 | -0.54% | 3,524,026 | 0.72 |
| Oct 12, 2026 | 29.94 | 30.13 | 28.49 | 29.69 | 29.69 | -0.03% | 4,997,631 | 1.01 |
| Oct 09, 2026 | 27.82 | 29.84 | 27.67 | 29.70 | 29.70 | +8.00% | 5,033,919 | 1.02 |
| Oct 08, 2026 | 26.75 | 27.62 | 25.87 | 27.50 | 27.50 | +1.48% | 3,861,961 | 0.78 |
| Oct 07, 2026 | 27.10 | 27.56 | 26.07 | 27.10 | 27.10 | -1.29% | 4,881,681 | 1.00 |
| Oct 06, 2026 | 30.69 | 32.56 | 27.29 | 27.46 | 27.46 | -9.66% | 4,748,028 | 0.98 |
| Oct 05, 2026 | 28.30 | 30.46 | 28.30 | 30.39 | 30.39 | +7.39% | 4,958,758 | 1.03 |
| Oct 02, 2026 | 28.72 | 28.97 | 28.07 | 28.30 | 28.30 | -0.18% | 3,204,578 | 0.67 |
| Oct 01, 2026 | 30.60 | 30.96 | 28.29 | 28.35 | 28.35 | -7.44% | 4,406,595 | 0.92 |
| Sep 30, 2026 | 31.40 | 32.04 | 30.60 | 30.63 | 30.63 | -2.92% | 2,929,550 | 0.62 |
| Sep 29, 2026 | 31.64 | 32.33 | 30.82 | 31.55 | 31.55 | -0.63% | 3,713,882 | 0.79 |
| Sep 28, 2026 | 31.73 | 32.09 | 30.88 | 31.75 | 31.75 | -0.72% | 3,938,623 | 0.83 |
| Sep 25, 2026 | 32.65 | 32.77 | 31.59 | 31.98 | 31.98 | -0.90% | 2,919,246 | 0.62 |
| Sep 24, 2026 | 31.34 | 32.41 | 30.91 | 32.27 | 32.27 | +1.96% | 5,982,289 | 1.27 |
| Sep 23, 2026 | 31.12 | 32.89 | 31.10 | 31.65 | 31.65 | +0.57% | 4,359,811 | 0.92 |
| Sep 22, 2026 | 31.55 | 32.36 | 31.33 | 31.47 | 31.47 | +2.68% | 5,959,729 | 1.26 |
| Sep 21, 2026 | 30.23 | 30.71 | 29.97 | 30.65 | 30.65 | +2.23% | 6,146,710 | 1.32 |
| Sep 18, 2026 | 30.29 | 30.99 | 29.69 | 29.98 | 29.98 | -3.04% | 14,723,090 | 3.29 |
| Sep 17, 2026 | 28.60 | 31.36 | 28.53 | 30.92 | 30.92 | +9.61% | 7,528,077 | 1.71 |
| Sep 16, 2026 | 28.16 | 29.09 | 27.91 | 28.21 | 28.21 | -1.02% | 4,302,670 | 0.98 |
| Sep 15, 2026 | 25.80 | 28.68 | 25.80 | 28.50 | 28.50 | +9.40% | 8,842,496 | 2.07 |
| Sep 14, 2026 | 24.24 | 26.18 | 24.05 | 26.05 | 26.05 | +7.03% | 3,642,254 | 0.86 |
| Sep 11, 2026 | 24.16 | 24.67 | 24.09 | 24.34 | 24.34 | +1.25% | 1,822,971 | 0.43 |
| Sep 10, 2026 | 23.20 | 24.68 | 23.20 | 24.04 | 24.04 | +0.04% | 2,629,244 | 0.62 |
| Sep 09, 2026 | 24.00 | 24.96 | 23.95 | 24.03 | 24.03 | -3.18% | 3,146,848 | 0.75 |
| Sep 08, 2026 | 25.03 | 25.68 | 24.74 | 24.82 | 24.82 | -1.00% | 4,584,268 | 1.10 |
| Sep 07, 2026 | 24.88 | 25.14 | 24.47 | 25.07 | 25.07 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 24.88 | 25.14 | 24.47 | 25.07 | 25.07 | -0.99% | 4,711,320 | 1.12 |
| Sep 03, 2026 | 24.94 | 25.34 | 23.62 | 25.32 | 25.32 | +2.10% | 6,431,574 | 1.55 |
