Caris Life Sciences, Inc. (CAI) stock
CAINasdaqServices-Medical LaboratoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/30131% above fair value
$34.33−1.81 (-5.01%)
Close on Oct 30, 2026Market cap $9.70BP/E –Yield –
Price history
Caris Life Sciences share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.33
-5.01% on the day
52-week range
$14.19 – $36.50
-5.9% from the high
Change over 52 weeks
+10.1%
From $31.17 on Oct 30, 2025
Average volume
4.53M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.00 | $36.50 | $31.75 | $34.33 | +7.28% | 17,090,450 |
| Oct 19, 2026 | $31.26 | $32.75 | $30.10 | $32.00 | +4.71% | 12,618,766 |
| Oct 12, 2026 | $29.94 | $32.40 | $28.49 | $30.56 | +2.90% | 19,154,012 |
| Oct 5, 2026 | $28.30 | $32.56 | $25.87 | $29.70 | +4.95% | 23,484,912 |
| Sep 28, 2026 | $31.73 | $32.33 | $28.07 | $28.30 | -11.51% | 18,194,008 |
| Sep 21, 2026 | $30.23 | $32.89 | $29.97 | $31.98 | +6.67% | 25,367,785 |
| Sep 14, 2026 | $24.24 | $31.36 | $24.05 | $29.98 | +23.17% | 39,172,257 |
| Sep 8, 2026 | $25.03 | $25.68 | $23.20 | $24.34 | -2.91% | 12,183,331 |
| Aug 31, 2026 | $25.35 | $25.62 | $23.62 | $25.07 | -2.18% | 26,526,514 |
| Aug 24, 2026 | $25.84 | $28.32 | $25.40 | $25.63 | -2.44% | 31,394,517 |
| Aug 17, 2026 | $22.00 | $26.60 | $20.78 | $26.27 | +20.50% | 25,352,338 |
| Aug 10, 2026 | $22.68 | $23.66 | $21.45 | $21.80 | -4.13% | 22,822,019 |
| Aug 3, 2026 | $15.92 | $22.77 | $15.84 | $22.74 | +45.12% | 37,188,041 |
| Jul 27, 2026 | $15.69 | $16.17 | $15.23 | $15.67 | +0.97% | 20,754,134 |
| Jul 20, 2026 | $16.27 | $16.49 | $15.11 | $15.52 | -5.88% | 15,419,121 |
| Jul 13, 2026 | $17.10 | $17.85 | $16.02 | $16.49 | -2.94% | 21,281,806 |
| Jul 6, 2026 | $18.03 | $18.80 | $16.73 | $16.99 | -7.16% | 13,667,639 |
| Jun 29, 2026 | $18.78 | $19.68 | $17.50 | $18.30 | -1.08% | 14,632,046 |
| Jun 22, 2026 | $18.61 | $19.97 | $16.82 | $18.50 | +0.16% | 19,165,241 |
| Jun 15, 2026 | $18.33 | $18.62 | $17.76 | $18.47 | +2.78% | 8,132,182 |
| Jun 8, 2026 | $17.49 | $18.23 | $15.78 | $17.97 | +8.98% | 13,912,315 |
| Jun 1, 2026 | $16.46 | $17.84 | $15.43 | $16.49 | -1.38% | 13,930,944 |
| May 26, 2026 | $15.71 | $17.08 | $15.28 | $16.72 | +7.52% | 8,849,837 |
| May 18, 2026 | $14.75 | $16.33 | $14.66 | $15.55 | +6.87% | 14,883,469 |
| May 11, 2026 | $16.18 | $17.22 | $14.19 | $14.55 | -9.91% | 21,983,564 |
| May 4, 2026 | $18.34 | $20.03 | $15.71 | $16.15 | -12.56% | 17,340,700 |
| Apr 27, 2026 | $20.16 | $20.73 | $17.40 | $18.47 | -8.56% | 9,374,671 |
| Apr 20, 2026 | $20.94 | $22.16 | $19.25 | $20.20 | -4.49% | 7,295,259 |
| Apr 13, 2026 | $18.02 | $21.46 | $17.85 | $21.15 | +17.17% | 8,748,154 |
| Apr 6, 2026 | $18.97 | $20.07 | $17.74 | $18.05 | -6.43% | 9,435,511 |
| Mar 30, 2026 | $16.86 | $19.62 | $16.28 | $19.29 | +13.81% | 9,307,815 |
| Mar 23, 2026 | $18.59 | $19.68 | $16.43 | $16.95 | -7.93% | 14,417,408 |
| Mar 16, 2026 | $18.25 | $19.65 | $17.85 | $18.41 | +1.43% | 18,928,907 |
| Mar 9, 2026 | $18.30 | $19.69 | $17.50 | $18.15 | -2.37% | 9,826,697 |
| Mar 2, 2026 | $19.70 | $20.94 | $18.49 | $18.59 | -7.70% | 11,499,398 |
| Feb 23, 2026 | $19.32 | $21.47 | $17.15 | $20.14 | +3.12% | 15,238,936 |
| Feb 17, 2026 | $20.60 | $21.61 | $18.77 | $19.53 | -5.29% | 8,790,502 |
| Feb 9, 2026 | $22.00 | $23.00 | $20.42 | $20.62 | -6.27% | 8,074,852 |
| Feb 2, 2026 | $22.86 | $23.99 | $21.18 | $22.00 | -5.01% | 13,894,928 |
| Jan 26, 2026 | $24.98 | $26.85 | $23.14 | $23.16 | -7.36% | 13,946,066 |
| Jan 20, 2026 | $26.23 | $26.96 | $24.74 | $25.00 | -6.65% | 8,520,298 |
| Jan 12, 2026 | $28.81 | $29.00 | $24.69 | $26.78 | -6.07% | 15,448,803 |
| Jan 5, 2026 | $26.77 | $29.32 | $26.23 | $28.51 | +5.67% | 13,295,372 |
| Dec 29, 2025 | $27.90 | $28.21 | $26.43 | $26.98 | -4.44% | 6,261,085 |
| Dec 22, 2025 | $28.22 | $28.71 | $27.86 | $28.24 | +1.06% | 4,248,605 |
| Dec 15, 2025 | $26.84 | $28.51 | $25.52 | $27.94 | +4.41% | 13,287,600 |
| Dec 8, 2025 | $29.19 | $29.19 | $26.02 | $26.76 | -7.28% | 11,732,696 |
| Dec 1, 2025 | $25.31 | $29.10 | $25.10 | $28.86 | +13.04% | 22,530,905 |
| Nov 24, 2025 | $24.32 | $25.77 | $24.02 | $25.53 | +5.98% | 6,234,191 |
| Nov 17, 2025 | $23.85 | $25.36 | $23.00 | $24.09 | +1.01% | 8,301,997 |
| Nov 10, 2025 | $26.19 | $26.19 | $23.00 | $23.85 | -6.87% | 6,804,854 |
| Nov 3, 2025 | $30.33 | $31.78 | $22.86 | $25.61 | -14.86% | 11,512,294 |
| Oct 27, 2025 | $31.37 | $32.25 | $28.94 | $30.08 | -3.19% | 3,793,878 |
| Oct 20, 2025 | $31.76 | $33.13 | $29.38 | $31.07 | -1.37% | 2,565,579 |
| Oct 13, 2025 | $30.50 | $33.65 | $29.25 | $31.50 | +3.35% | 3,068,305 |
| Oct 6, 2025 | $32.00 | $33.66 | $30.04 | $30.48 | -4.09% | 3,849,643 |
| Sep 29, 2025 | $29.31 | $31.94 | $28.70 | $31.78 | +8.87% | 4,056,689 |
| Sep 22, 2025 | $32.29 | $33.37 | $28.21 | $29.19 | -10.41% | 4,932,751 |
| Sep 15, 2025 | $34.04 | $34.54 | $32.32 | $32.58 | -4.35% | 3,695,974 |
| Sep 8, 2025 | $34.71 | $35.47 | $33.20 | $34.06 | -2.27% | 2,245,156 |
| Sep 2, 2025 | $37.90 | $38.68 | $34.34 | $34.85 | -9.22% | 2,283,979 |
| Aug 25, 2025 | $39.21 | $40.40 | $37.25 | $38.39 | -2.32% | 1,863,542 |
| Aug 18, 2025 | $37.66 | $42.50 | $34.44 | $39.30 | +7.67% | 3,986,559 |
| Aug 11, 2025 | $30.00 | $39.80 | $28.22 | $36.50 | +22.69% | 6,106,416 |
| Aug 4, 2025 | $27.97 | $30.50 | $27.18 | $29.75 | +6.10% | 2,513,339 |
| Jul 28, 2025 | $30.14 | $30.14 | $26.97 | $28.04 | -5.08% | 2,676,313 |
| Jul 21, 2025 | $30.20 | $32.05 | $28.01 | $29.54 | -2.15% | 2,224,093 |
| Jul 14, 2025 | $26.83 | $33.41 | $26.75 | $30.19 | +13.88% | 3,641,865 |
| Jul 7, 2025 | $26.02 | $27.31 | $25.40 | $26.51 | -0.11% | 2,307,518 |
| Jun 30, 2025 | $26.50 | $27.09 | $25.80 | $26.54 | -1.01% | 2,824,123 |
| Jun 23, 2025 | $26.60 | $28.11 | $25.65 | $26.81 | -1.61% | 6,239,903 |
| Jun 18, 2025 | $27.00 | $30.70 | $25.56 | $27.25 | – | 20,648,308 |