tiprankstipranks
Trending News
More News >
Caris Life Sciences, Inc. (CAI)
NASDAQ:CAI
US Market
Advertisement

Caris Life Sciences, Inc. (CAI) Historical Prices

Compare
109 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
31.00
31.00
28.94
29.43
29.43
-3.13%
850,331
1.25
Oct 28, 2025
30.54
31.01
29.98
30.38
30.38
+0.43%
495,228
0.72
Oct 27, 2025
31.37
31.37
30.17
30.25
30.25
-2.64%
510,746
0.75
Oct 24, 2025
32.53
33.13
31.07
31.07
31.07
-1.86%
538,542
0.78
Oct 23, 2025
30.05
31.87
29.90
31.66
31.66
+5.39%
448,724
0.66
Oct 22, 2025
31.75
31.97
29.38
30.04
30.04
-4.73%
603,604
0.89
Oct 21, 2025
31.20
32.19
31.01
31.53
31.53
+0.10%
335,224
0.50
Oct 20, 2025
31.76
32.55
31.32
31.50
31.50
0.00%
638,041
0.94
Oct 17, 2025
31.26
32.19
30.36
31.50
31.50
-1.41%
670,437
0.99
Oct 16, 2025
31.40
33.65
31.40
31.95
31.95
+2.54%
1,114,505
1.66
Oct 15, 2025
30.95
31.35
30.49
31.16
31.16
+2.64%
552,817
0.82
Oct 14, 2025
29.84
30.54
29.25
30.36
30.36
+0.33%
317,658
0.46
Oct 13, 2025
30.50
31.19
30.01
30.26
30.26
-0.72%
412,888
0.60
Oct 10, 2025
31.57
32.13
30.04
30.48
30.48
-2.50%
618,606
0.90
Oct 09, 2025
32.91
33.08
31.10
31.26
31.26
-5.13%
399,375
0.58
Oct 08, 2025
31.70
33.37
31.70
32.95
32.95
+4.34%
740,499
1.09
Oct 07, 2025
33.44
33.66
31.57
31.58
31.58
-3.75%
1,188,513
1.78
Oct 06, 2025
32.00
33.03
31.51
32.81
32.81
+3.24%
902,650
1.36
Oct 03, 2025
29.61
31.94
29.56
31.78
31.78
+6.97%
734,137
1.11
Oct 02, 2025
30.26
30.45
29.50
29.71
29.71
-2.04%
543,758
0.82
Oct 01, 2025
30.14
31.34
30.01
30.33
30.33
+0.26%
1,099,000
1.68
Sep 30, 2025
29.85
30.35
29.33
30.25
30.25
+0.83%
808,285
1.24
Sep 29, 2025
29.31
30.25
28.70
30.00
30.00
+2.77%
871,509
1.33
Sep 26, 2025
30.01
30.37
28.77
29.19
29.19
-1.82%
979,943
1.51
Sep 25, 2025
30.16
30.16
28.21
29.73
29.73
-2.33%
1,822,742
2.89
Sep 24, 2025
32.23
32.60
30.38
30.44
30.44
-5.17%
777,175
1.23
Sep 23, 2025
32.84
33.20
32.08
32.10
32.10
-2.55%
564,989
0.87
Sep 22, 2025
32.29
33.37
31.51
32.94
32.94
+1.10%
787,902
1.17
Sep 19, 2025
33.43
34.12
32.32
32.58
32.58
-2.54%
2,060,169
2.83
Sep 18, 2025
33.69
34.54
32.87
33.43
33.43
-0.30%
467,930
Sep 17, 2025
33.65
34.23
33.03
33.53
33.53
-0.39%
571,858
Sep 16, 2025
33.00
33.93
32.53
33.66
33.66
+1.63%
324,620
Sep 15, 2025
34.04
34.46
33.03
33.12
33.12
-2.76%
271,397
Sep 12, 2025
34.11
34.75
33.47
34.06
34.06
-0.44%
240,603
Sep 11, 2025
33.22
35.20
33.20
34.21
34.21
+2.43%
533,733
Sep 10, 2025
33.85
34.38
33.34
33.40
33.40
-1.62%
545,382
Sep 09, 2025
34.81
34.93
33.79
33.95
33.95
-2.47%
379,859
Sep 08, 2025
34.71
35.47
33.90
34.81
34.81
-0.11%
545,579
Sep 05, 2025
36.30
36.65
34.63
34.85
34.85
-4.13%
541,869
Sep 04, 2025
36.47
36.79
34.34
36.35
36.35
-1.22%
629,469
Sep 03, 2025
36.60
37.42
35.82
36.80
36.80
+0.66%
688,886
Sep 02, 2025
37.90
38.68
35.84
36.56
36.56
-4.77%
423,711
Aug 29, 2025
38.26
39.18
37.25
38.39
38.39
+0.42%
316,050
Aug 28, 2025
38.26
38.78
37.72
38.23
38.23
+0.03%
166,261
Aug 27, 2025
38.40
38.85
37.58
38.22
38.22
-0.44%
211,991
Aug 26, 2025
38.17
39.30
37.80
38.39
38.39
-0.23%
326,748
Aug 25, 2025
39.21
40.40
38.40
38.48
38.48
-2.09%
842,492
Aug 22, 2025
38.37
42.50
37.86
39.30
39.30
+3.10%
1,218,471
Aug 21, 2025
35.00
38.18
34.44
38.12
38.12
+8.70%
662,806
Aug 20, 2025
37.47
37.47
35.03
35.07
35.07
-5.04%
430,698
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis