Caris Life Sciences Inc. (CAI)
NASDAQ: CAI
· Real-Time Price · USD
31.78
2.07 (6.97%)
At close: Oct 03, 2025, 3:59 PM
31.78
0.00%
After-hours: Oct 03, 2025, 07:07 PM EDT
CAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 30.26 | 30.45 | 29.50 | 29.71 | 29.71 | -2.04% | 538,840 |
| Oct 1, 2025 | 30.14 | 31.34 | 30.01 | 30.33 | 30.33 | 0.26% | 1,099,000 |
| Sep 30, 2025 | 29.85 | 30.35 | 29.33 | 30.25 | 30.25 | 0.83% | 808,300 |
| Sep 29, 2025 | 29.31 | 30.25 | 28.70 | 30.00 | 30.00 | 2.77% | 871,400 |
| Sep 26, 2025 | 30.01 | 30.37 | 28.77 | 29.19 | 29.19 | -1.82% | 979,900 |
| Sep 25, 2025 | 30.16 | 30.16 | 28.20 | 29.73 | 29.73 | -2.33% | 1,822,500 |
| Sep 24, 2025 | 32.23 | 32.60 | 30.38 | 30.44 | 30.44 | -5.17% | 777,000 |
| Sep 23, 2025 | 32.84 | 33.20 | 32.08 | 32.10 | 32.10 | -2.55% | 564,800 |
| Sep 22, 2025 | 32.29 | 33.37 | 31.51 | 32.94 | 32.94 | 1.10% | 787,900 |
| Sep 19, 2025 | 33.43 | 34.12 | 32.32 | 32.58 | 32.58 | -2.54% | 2,060,000 |
| Sep 18, 2025 | 33.69 | 34.54 | 32.87 | 33.43 | 33.43 | -0.30% | 467,800 |
| Sep 17, 2025 | 33.65 | 34.23 | 33.03 | 33.53 | 33.53 | -0.39% | 571,600 |
| Sep 16, 2025 | 33.00 | 33.93 | 32.53 | 33.66 | 33.66 | 1.63% | 324,600 |
| Sep 15, 2025 | 34.04 | 34.46 | 33.03 | 33.12 | 33.12 | -2.76% | 271,100 |
| Sep 12, 2025 | 34.11 | 34.75 | 33.47 | 34.06 | 34.06 | -0.44% | 240,600 |
| 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 |
Page 1 of 4