Caris Life Sciences Inc. (CAI)
NASDAQ: CAI
· Real-Time Price · USD
34.06
-0.15 (-0.44%)
At close: Sep 12, 2025, 3:59 PM
33.99
-0.21%
After-hours: Sep 12, 2025, 06:53 PM EDT
CAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.11 | 34.75 | 33.47 | 34.06 | 34.06 | -0.44% | 239,948 |
| Sep 11, 2025 | 33.22 | 35.20 | 33.20 | 34.21 | 34.21 | 2.43% | 533,500 |
| Sep 10, 2025 | 33.85 | 34.38 | 33.34 | 33.40 | 33.40 | -1.62% | 545,400 |
| Sep 9, 2025 | 34.81 | 34.93 | 33.79 | 33.95 | 33.95 | -2.47% | 379,800 |
| Sep 8, 2025 | 34.71 | 35.47 | 33.90 | 34.81 | 34.81 | -0.11% | 545,600 |
| Sep 5, 2025 | 36.30 | 36.65 | 34.63 | 34.85 | 34.85 | -4.13% | 541,800 |
| Sep 4, 2025 | 36.47 | 36.79 | 34.34 | 36.35 | 36.35 | -1.22% | 629,446 |
| Sep 3, 2025 | 36.60 | 37.42 | 35.81 | 36.80 | 36.80 | 0.66% | 688,900 |
| Sep 2, 2025 | 37.90 | 38.68 | 35.84 | 36.56 | 36.56 | -4.77% | 423,700 |
| Aug 29, 2025 | 38.26 | 39.19 | 37.25 | 38.39 | 38.39 | 0.42% | 315,800 |
| Aug 28, 2025 | 38.26 | 38.78 | 37.72 | 38.23 | 38.23 | 0.03% | 166,200 |
| Aug 27, 2025 | 38.40 | 38.85 | 37.58 | 38.22 | 38.22 | -0.44% | 211,900 |
| Aug 26, 2025 | 38.17 | 39.30 | 37.80 | 38.39 | 38.39 | -0.23% | 326,731 |
| Aug 25, 2025 | 39.21 | 40.40 | 38.40 | 38.48 | 38.48 | -2.09% | 842,200 |
| Aug 22, 2025 | 38.37 | 42.50 | 37.86 | 39.30 | 39.30 | 3.10% | 1,218,200 |
| Aug 21, 2025 | 35.00 | 38.18 | 34.44 | 38.12 | 38.12 | 8.70% | 662,600 |
| Aug 20, 2025 | 37.47 | 37.47 | 35.03 | 35.07 | 35.07 | -5.04% | 430,500 |
| Aug 19, 2025 | 37.60 | 38.35 | 36.03 | 36.93 | 36.93 | 2.73% | 963,800 |
| Aug 18, 2025 | 37.66 | 37.72 | 34.67 | 35.95 | 35.95 | -1.51% | 710,700 |
| Aug 15, 2025 | 37.77 | 38.39 | 35.64 | 36.50 | 36.50 | -1.32% | 1,154,600 |