Caris Life Sciences Inc. (CAI)
NASDAQ: CAI
· Real-Time Price · USD
35.74
-1.19 (-3.22%)
At close: Aug 20, 2025, 2:09 PM
CAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 36.92 | 38.35 | 36.03 | 36.93 | 36.93 | 2.73% | 960,391 |
| 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 |
| Aug 14, 2025 | 34.00 | 37.62 | 33.34 | 36.99 | 36.99 | 7.91% | 1,106,600 |
| Aug 13, 2025 | 39.80 | 39.80 | 33.02 | 34.28 | 34.28 | 5.61% | 1,833,100 |
| Aug 12, 2025 | 30.08 | 33.50 | 29.74 | 32.46 | 32.46 | 7.45% | 1,247,700 |
| Aug 11, 2025 | 30.00 | 31.29 | 28.22 | 30.21 | 30.21 | 1.55% | 756,900 |
| Aug 8, 2025 | 28.98 | 29.90 | 27.65 | 29.75 | 29.75 | 4.06% | 521,800 |
| Aug 7, 2025 | 28.72 | 28.72 | 27.41 | 28.59 | 28.59 | -1.24% | 520,200 |
| Aug 6, 2025 | 30.03 | 30.20 | 28.33 | 28.95 | 28.95 | -4.46% | 462,100 |
| Aug 5, 2025 | 29.08 | 30.50 | 28.86 | 30.30 | 30.30 | 2.75% | 479,800 |
| Aug 4, 2025 | 27.97 | 29.50 | 27.18 | 29.49 | 29.49 | 5.17% | 529,300 |
| Aug 1, 2025 | 27.80 | 28.35 | 27.26 | 28.04 | 28.04 | -0.14% | 402,800 |
| Jul 31, 2025 | 29.16 | 29.52 | 28.00 | 28.08 | 28.08 | -4.81% | 415,900 |
| Jul 30, 2025 | 28.12 | 29.76 | 27.70 | 29.50 | 29.50 | 7.19% | 714,100 |
| Jul 29, 2025 | 27.57 | 28.20 | 27.06 | 27.52 | 27.52 | 1.70% | 409,800 |
| Jul 28, 2025 | 30.14 | 30.14 | 26.97 | 27.06 | 27.06 | -8.40% | 733,400 |
| Jul 25, 2025 | 29.60 | 29.79 | 28.93 | 29.54 | 29.54 | 0.17% | 177,800 |
| Jul 24, 2025 | 30.03 | 30.43 | 29.16 | 29.49 | 29.49 | -1.80% | 189,800 |
| Jul 23, 2025 | 30.41 | 31.03 | 29.68 | 30.03 | 30.03 | -0.86% | 331,300 |