Skip to main content
CAI logo

Caris Life Sciences, Inc.

CAINASDAQHealthcareBiotechnology

$30.56Today:- (-)1Y +0.83%

As of Oct 16, 2026 close

Market cap
$8.98B
P/E (TTM)
85.87
Forward P/E
-
Dividend yield
-
52-week range
$14.19$33.65
Volume (live)
-
Avg. volume (3M)
4.72M

Caris Life Sciences (CAI) Historical Stock Prices

Analyze Caris Life Sciences (CAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Caris Life Sciences (CAI) Interactive Price Chart

Interactive historical price chart showing Caris Life Sciences stock price movements and trends across multiple time periods.

Loading chart...

CAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202631.7632.4030.1630.5630.562.73M
Oct 15, 202629.5032.1528.8031.7631.763.46M
Oct 14, 202629.2331.5329.0230.2530.254.34M
Oct 13, 202629.4829.7828.6629.5329.533.52M
Oct 12, 202629.9430.1328.4929.6929.694.61M
Oct 9, 202627.8229.8427.6729.7029.705.02M
Oct 8, 202626.7527.6125.8727.5027.503.86M
Oct 7, 202627.1027.5626.0727.1027.104.79M
Oct 6, 202630.6932.5627.2927.4527.454.75M
Oct 5, 202628.3030.4628.3030.3930.394.96M
Oct 2, 202628.7228.9728.0728.3028.303.20M
Oct 1, 202630.6030.9628.2928.3528.354.41M
Sep 30, 202631.4032.0430.6030.6330.632.93M
Sep 29, 202631.6432.3330.8231.5531.553.71M
Sep 28, 202631.7332.0930.8831.7531.753.94M
Sep 25, 202632.6532.7731.5931.9831.982.92M
Sep 24, 202631.3432.4130.9132.2732.275.98M
Sep 23, 202631.1232.8931.1031.6531.654.36M
Sep 22, 202631.5532.3631.3331.4731.475.96M
Sep 21, 202630.2330.7129.9730.6530.656.15M
Sep 18, 202630.2930.9929.6929.9829.9814.72M
Sep 17, 202628.5931.3628.5330.9230.927.66M
Sep 16, 202628.1629.0927.9128.2128.214.30M
Sep 15, 202625.8028.6825.8028.5028.508.84M
Sep 14, 202624.2426.1824.0526.0526.053.64M
Sep 11, 202624.1624.6724.0924.3424.341.82M
Sep 10, 202623.2024.6823.2024.0424.042.63M
Sep 9, 202624.0024.9623.9524.0324.033.15M
Sep 8, 202625.0325.6824.7424.8224.824.58M
Sep 4, 202624.8825.1424.4725.0725.074.71M
Sep 3, 202624.9425.3423.6225.3225.326.43M
Sep 2, 202625.1325.6124.5024.8024.805.49M
Sep 1, 202625.6025.6224.5524.7824.784.03M
Aug 31, 202625.3525.5624.4825.4925.495.87M
Aug 28, 202626.1526.7525.4725.6325.633.84M
Aug 27, 202626.8227.3926.3626.3826.3810.90M
Aug 26, 202627.7028.0926.2626.8226.824.03M
Aug 25, 202626.1928.3225.7728.0128.016.82M
Aug 24, 202625.8426.6625.4026.1326.135.80M
Aug 21, 202624.7326.6024.3226.2726.276.39M
Aug 20, 202622.5924.7722.5924.5824.586.03M
Aug 19, 202621.9222.9421.9222.7622.766.56M
Aug 18, 202621.3121.6420.7820.9720.973.60M
Aug 17, 202622.0022.1921.5221.6321.632.77M
Aug 14, 202622.2622.4321.4521.8021.803.87M
Aug 13, 202622.8423.1222.1422.1822.182.97M
Aug 12, 202622.9022.9621.9922.2622.264.02M
Aug 11, 202623.3923.6622.9923.1423.146.04M
Aug 10, 202622.6823.4422.6823.4023.405.91M
Aug 7, 202620.7022.7720.1222.7422.749.40M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.