Caris Life Sciences Inc. (CAI)
NASDAQ: CAI
· Real-Time Price · USD
38.22
-0.17 (-0.44%)
At close: Aug 27, 2025, 3:59 PM
38.70
1.26%
After-hours: Aug 27, 2025, 07:45 PM EDT
CAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 38.40 | 38.85 | 37.67 | 38.22 | n/a | -0.44% | 211,041 |
| 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 |
| 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 |