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

Caris Life Sciences, Inc. (CAI) Historical Prices

Compare
65 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
29.08
30.50
28.87
30.30
30.30
+2.75%
479,822
Aug 04, 2025
27.97
29.51
27.18
29.49
29.49
+5.17%
529,250
Aug 01, 2025
27.80
28.35
27.26
28.04
28.04
-0.14%
402,807
Jul 31, 2025
29.16
29.52
28.00
28.08
28.08
-4.81%
416,247
Jul 30, 2025
28.12
29.76
27.70
29.50
29.50
+7.19%
714,059
Jul 29, 2025
27.57
28.20
27.06
27.52
27.52
+1.70%
409,848
Jul 28, 2025
30.14
30.14
26.97
27.06
27.06
-8.40%
733,352
Jul 25, 2025
29.60
29.79
28.93
29.54
29.54
+0.17%
178,153
Jul 24, 2025
30.03
30.43
29.16
29.49
29.49
-1.80%
189,876
Jul 23, 2025
30.41
31.03
29.68
30.03
30.03
-0.86%
331,742
Jul 22, 2025
28.33
30.36
28.01
30.29
30.29
+7.07%
785,868
Jul 21, 2025
30.20
32.05
28.17
28.29
28.29
-6.29%
738,454
Jul 18, 2025
31.95
31.95
29.07
30.19
30.19
-3.50%
692,527
Jul 17, 2025
33.37
33.41
30.47
31.29
31.28
-0.37%
835,915
Jul 16, 2025
29.54
31.41
28.68
31.40
31.40
+8.61%
910,002
Jul 15, 2025
28.32
29.08
27.70
28.91
28.91
+4.29%
630,362
Jul 14, 2025
26.83
28.20
26.75
27.72
27.72
+4.56%
573,059
Jul 11, 2025
26.45
26.75
26.27
26.51
26.51
-0.41%
356,058
Jul 10, 2025
26.53
27.04
26.37
26.62
26.62
-2.28%
197,389
Jul 09, 2025
26.46
27.31
26.10
27.24
27.24
+3.61%
408,633
Jul 08, 2025
26.23
27.03
26.01
26.29
26.29
-0.90%
714,791
Jul 07, 2025
26.02
26.56
25.40
26.53
26.53
-0.04%
630,647
Jul 03, 2025
26.80
26.80
25.80
26.54
26.54
-0.67%
498,976
Jul 02, 2025
26.50
26.73
25.92
26.72
26.72
+0.79%
467,654
Jul 01, 2025
26.50
27.09
25.94
26.51
26.51
-0.79%
884,664
Jun 30, 2025
26.50
26.89
26.33
26.72
26.72
-0.34%
972,829
Jun 27, 2025
26.52
26.98
26.31
26.81
26.81
+0.22%
536,020
Jun 26, 2025
26.44
27.24
26.34
26.75
26.75
+1.21%
698,273
Jun 25, 2025
27.50
28.00
26.10
26.43
26.43
-4.58%
933,142
Jun 24, 2025
26.47
28.11
26.45
27.70
27.70
+6.78%
1,765,185
Jun 23, 2025
26.60
27.09
25.65
25.94
25.94
-4.81%
2,296,051
Jun 20, 2025
30.67
30.70
25.87
27.25
27.25
-2.68%
5,300,428
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