Caris Life Sciences, Inc. (CAI)
NASDAQ:CAI
Want to see CAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
15.95
16.33
15.51
15.55
15.55
-2.45%
1,808,978
0.70
May 21, 2026
15.48
16.14
15.17
15.94
15.94
+1.53%
2,456,751
0.95
May 20, 2026
14.94
15.84
14.66
15.70
15.70
+4.95%
2,715,784
1.04
May 19, 2026
15.22
15.22
14.66
14.96
14.96
-0.93%
2,460,715
0.95
May 18, 2026
14.75
15.70
14.74
15.10
15.10
+3.78%
5,441,241
2.15
May 15, 2026
15.25
15.68
14.42
14.55
14.55
-4.59%
4,696,984
1.88
May 14, 2026
14.84
15.27
14.44
15.25
15.25
+3.81%
3,809,926
1.57
May 13, 2026
16.06
16.22
14.19
14.69
14.69
-12.35%
6,941,927
2.96
May 12, 2026
16.27
17.22
16.07
16.76
16.76
+5.14%
3,278,672
1.41
May 11, 2026
16.18
16.46
15.70
15.94
15.94
-1.30%
3,254,441
1.41
May 08, 2026
16.80
17.39
15.71
16.15
16.15
-18.60%
8,874,447
4.06
May 07, 2026
19.13
20.03
18.99
19.84
19.84
+3.71%
3,377,877
1.57
May 06, 2026
19.23
19.27
18.14
19.13
19.13
+0.95%
1,671,447
0.78
May 05, 2026
18.85
19.03
18.10
18.95
18.95
+1.39%
1,874,522
0.86
May 04, 2026
18.34
19.00
18.28
18.69
18.69
+1.19%
1,542,407
0.70
May 01, 2026
18.05
18.87
18.02
18.47
18.47
-2.79%
2,086,579
0.94
Apr 30, 2026
17.80
19.01
17.76
19.00
19.00
+6.92%
1,666,512
0.75
Apr 29, 2026
18.24
18.26
17.40
17.77
17.77
-3.63%
2,515,302
1.12
Apr 28, 2026
19.85
19.85
18.39
18.44
18.44
-7.48%
1,819,258
0.80
Apr 27, 2026
20.16
20.73
19.91
19.93
19.93
-1.34%
1,287,019
0.56
Apr 24, 2026
20.31
20.31
19.70
20.20
20.20
+2.07%
830,351
0.36
Apr 23, 2026
20.52
20.52
19.25
19.79
19.79
-3.46%
1,540,802
0.66
Apr 22, 2026
21.15
21.44
20.44
20.50
20.50
-1.58%
1,301,948
0.56
Apr 21, 2026
21.30
22.16
20.80
20.83
20.83
-1.93%
2,057,583
0.88
Apr 20, 2026
20.94
21.53
20.80
21.24
21.24
+0.43%
1,564,575
0.67
Apr 17, 2026
21.00
21.46
20.94
21.15
21.15
+3.68%
1,121,934
0.47
Apr 16, 2026
21.05
21.12
20.24
20.40
20.40
-2.63%
1,775,681
0.76
Apr 15, 2026
20.38
21.00
20.20
20.95
20.95
+3.76%
1,881,281
0.80
Apr 14, 2026
19.42
20.21
19.32
20.19
20.19
+5.54%
2,006,888
0.85
Apr 13, 2026
18.02
19.45
17.85
19.13
19.13
+5.98%
1,962,370
0.83
Apr 10, 2026
19.25
19.25
17.74
18.05
18.05
-5.99%
2,720,224
1.15
Apr 09, 2026
19.40
19.40
18.60
19.20
19.20
-1.59%
2,099,799
0.87
Apr 08, 2026
19.70
20.07
19.19
19.51
19.51
+4.05%
1,533,805
0.63
Apr 07, 2026
18.87
18.89
18.23
18.75
18.75
-1.37%
1,509,032
0.62
Apr 06, 2026
18.97
19.64
18.97
19.01
19.01
-1.45%
1,572,632
0.64
Apr 03, 2026
18.61
19.62
17.99
19.29
19.29
0.00%
0
0.00
Apr 02, 2026
18.61
19.62
17.99
19.29
19.29
+0.84%
1,541,638
0.61
Apr 01, 2026
18.89
19.22
18.54
19.13
19.13
+6.99%
2,409,103
0.96
Mar 31, 2026
17.09
18.21
16.97
17.88
17.88
+6.11%
3,047,121
1.22
Mar 30, 2026
16.86
17.23
16.28
16.85
16.85
-0.59%
2,309,953
0.93
Mar 27, 2026
18.12
18.29
16.43
16.95
16.95
-7.53%
3,710,244
1.52
Mar 26, 2026
18.38
18.94
18.14
18.33
18.33
-1.24%
1,269,440
0.52
Mar 25, 2026
19.60
19.68
18.40
18.56
18.56
-3.53%
1,914,699
0.79
Mar 24, 2026
18.87
19.43
18.49
19.24
19.24
-0.10%
3,676,989
1.55
Mar 23, 2026
18.59
19.56
18.59
19.26
19.26
+4.62%
3,729,767
1.59
Mar 20, 2026
18.80
19.20
17.94
18.41
18.41
-2.13%
8,271,014
3.63
Mar 19, 2026
18.37
18.90
18.00
18.81
18.81
+1.84%
3,256,527
1.44
Mar 18, 2026
18.40
18.65
17.85
18.47
18.47
-0.38%
3,282,366
1.46
Mar 17, 2026
19.18
19.65
18.32
18.54
18.54
-2.68%
2,158,153
0.96
Mar 16, 2026
18.25
19.12
17.95
19.05
19.05
+4.96%
1,730,605
0.77
Rows: