Caris Life Sciences, Inc. (CAI)
NASDAQ:CAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
17.72
18.25
17.68
18.15
18.15
+2.60%
1,697,194
0.75
Mar 12, 2026
18.30
18.43
17.50
17.69
17.69
-4.99%
2,205,909
0.98
Mar 11, 2026
18.54
18.81
18.25
18.62
18.62
+0.43%
1,477,771
0.65
Mar 10, 2026
19.00
19.69
18.41
18.54
18.54
-2.42%
1,754,439
0.76
Mar 09, 2026
18.30
19.25
18.04
19.00
19.00
+2.21%
2,688,525
1.17
Mar 06, 2026
18.95
19.26
18.49
18.59
18.59
-3.28%
1,772,937
0.77
Mar 05, 2026
19.70
20.07
19.01
19.22
19.22
-3.22%
1,773,873
0.76
Mar 04, 2026
19.61
20.18
19.30
19.86
19.86
+2.48%
2,070,745
0.89
Mar 03, 2026
20.27
20.27
18.72
19.38
19.38
-6.20%
2,719,305
1.11
Mar 02, 2026
19.70
20.94
19.00
20.66
20.66
+2.58%
3,162,538
1.28
Feb 27, 2026
21.16
21.47
19.61
20.14
20.14
+4.68%
4,834,942
2.01
Feb 26, 2026
18.50
19.27
18.21
19.24
19.24
+5.08%
2,642,971
1.10
Feb 25, 2026
18.29
18.94
18.05
18.31
18.31
+0.60%
1,877,393
0.79
Feb 24, 2026
17.53
18.44
17.15
18.20
18.20
+3.17%
2,595,234
1.09
Feb 23, 2026
19.32
19.89
17.63
17.64
17.64
-9.68%
3,288,396
1.40
Feb 20, 2026
20.64
20.89
18.77
19.53
19.53
-6.33%
3,637,334
1.57
Feb 19, 2026
21.15
21.39
20.70
20.85
20.85
-0.95%
1,322,501
0.57
Feb 18, 2026
20.78
21.61
20.78
21.05
21.05
+1.20%
1,796,691
0.77
Feb 17, 2026
20.60
21.02
20.27
20.80
20.80
+0.87%
2,033,976
0.88
Feb 16, 2026
20.65
21.42
20.47
20.62
20.62
0.00%
0
0.00
Feb 13, 2026
20.65
21.42
20.47
20.62
20.62
-0.15%
1,464,417
0.63
Feb 12, 2026
21.66
21.66
20.42
20.65
20.65
-3.95%
1,725,718
0.74
Feb 11, 2026
22.36
22.36
20.73
21.50
21.50
-3.63%
2,076,228
0.90
Feb 10, 2026
22.37
23.00
22.08
22.17
22.17
-0.63%
1,400,550
0.60
Feb 09, 2026
22.00
22.46
21.71
22.31
22.31
+1.41%
1,407,939
0.60
Feb 06, 2026
21.46
22.37
21.46
22.00
22.00
+3.53%
1,682,554
0.70
Feb 05, 2026
21.88
22.73
21.18
21.25
21.25
-2.70%
3,701,784
1.57
Feb 04, 2026
23.27
23.48
21.71
21.84
21.84
-5.86%
2,781,947
1.19
Feb 03, 2026
23.41
23.99
22.55
23.20
23.20
-0.51%
3,016,598
1.31
Feb 02, 2026
22.86
23.84
22.80
23.32
23.32
+0.69%
2,711,848
1.20
Jan 30, 2026
25.18
25.35
23.14
23.16
23.16
-8.10%
3,680,068
1.65
Jan 29, 2026
26.21
26.21
24.70
25.20
25.20
-4.91%
3,498,405
1.60
Rows: