MetaCap

Caris Life Sciences Stock Price History

NASDAQ: CAIHealth CareMedical SpecialitiesUSD

29.70+2.20 (+8.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CAI price history at a glance

The price history for Caris Life Sciences (CAI) on this page begins on June 16, 2025, when the stock closed at $27.25; it most recently closed at $29.70 on October 5, 2026. The highest price in this record is $42.50, reached on August 18, 2025; the latest close is 30.1% below that peak. In the last 12 months alone, CAI has lost 5.0%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$42.50
Date of high
Aug 18, 2025
Low since 2025
$14.19
Date of low
May 11, 2026
52-week high
$33.65
52-week low
$14.19
IPO year
2025
Last close
$29.70

CAI returns

1 week

+4.95%

1 month

+23.60%

3 months

+74.81%

6 months

+64.54%

Year to date

+10.08%

1 year

-4.99%

CAI price return, excluding dividends.

CAI annual returns

Calendar-year price returns
YearYear-end closeReturn
202629.70+10.08%
2025*26.98-0.99%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

CAI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
27.8229.8427.6729.70+8.00%
26.7527.6225.8727.50+1.48%
27.0027.5626.0727.10-1.29%
30.6932.5627.2927.46-9.66%
28.3030.4628.3030.39+7.39%
28.7228.9728.0728.30-0.18%
30.6030.9628.2928.35-7.44%
31.4032.0430.6030.63-2.92%
31.6432.3330.8231.55-0.63%
31.7332.0930.8831.75-0.72%
32.6532.7731.5931.98-0.90%
31.3432.4130.9132.27+1.96%
31.1232.8931.1031.65+0.57%
31.5532.3631.3331.47+2.68%
30.2330.7129.9730.65+2.23%
30.2930.9929.6929.98-3.04%
28.6031.3628.5330.92+9.61%
28.1629.0927.9128.21-1.02%
25.8028.6825.8028.50+9.40%
24.2426.1824.0526.05+7.03%
24.1624.6724.0924.34+1.25%
23.2024.6823.2024.04+0.04%
24.0024.9623.9524.03-3.18%
25.0325.6824.7424.82-1.00%
24.8825.1424.4725.07-0.99%
24.9425.3423.6225.32+2.10%
25.1325.6224.5124.80+0.08%
25.6025.6224.5524.78-2.79%
25.3525.5624.4825.49-0.55%
26.1526.7525.4725.63-2.84%
26.8227.3926.3626.38-1.64%
27.7028.0926.2626.82-4.25%
26.1928.3225.7728.01+7.19%
25.8426.6625.4026.13-0.53%
24.7326.6024.3226.27+6.88%
22.5924.7722.5924.58+8.00%
21.9222.9421.9222.76+8.54%
21.3121.6420.7820.97-3.05%
22.0022.1921.5221.63-0.78%
22.2622.4321.4521.80-1.71%
22.8423.1222.1422.18-0.36%
22.9022.9721.9922.26-3.80%
23.3923.6622.9923.14-1.11%
22.6823.4422.6823.40+2.90%
20.7022.7720.1222.74+13.70%
19.0020.1117.9520.00+21.58%
16.0316.5415.9616.45+2.17%
16.2616.5515.9116.10-1.35%
15.9216.5915.8416.32+4.15%
16.0516.1415.2315.67-2.61%
15.5816.1715.4616.09+3.21%
15.4316.0015.2615.590.00%
15.7416.0315.4115.59-0.26%
15.6916.0215.4615.63+0.71%
15.7415.9515.1815.52-0.83%
15.2016.2115.1115.65+1.76%
15.6115.8415.2915.38-2.23%
15.5016.0615.1315.73+1.09%
16.2716.4915.5215.56-5.64%
16.1216.7416.0216.49+0.06%
17.7117.8516.3916.48-5.61%
16.9017.8516.8717.46+3.01%
17.0317.3716.8016.95-0.64%
17.1017.3216.3817.06+0.41%
17.9518.1716.9216.99-4.92%
17.3918.8017.3817.87+3.18%
17.4317.4316.7317.32-0.86%
18.1218.3616.8717.47-1.91%
18.0318.3817.6017.81-2.68%
19.0119.6818.1418.30-2.40%
18.0919.2617.8518.75+5.22%
18.3018.5917.5017.82-2.73%
18.7819.2918.2018.32-0.97%
18.5319.9718.4118.50-1.07%
18.2719.7518.0218.70+3.03%
17.6918.6517.6918.15+3.12%
17.5917.8116.8217.60+1.68%
18.6118.7917.2717.31-6.28%
18.1718.5217.7618.47+3.42%
18.0318.4717.7817.86-0.67%
18.2018.5217.9517.98-1.10%
18.3318.6217.9318.18+1.17%
18.0518.2317.6317.97-0.17%
17.1118.0116.9618.00+4.90%
16.7017.8016.6117.16+1.18%
16.3617.3316.2016.96+5.08%
17.4917.6415.7816.14-2.12%
17.2917.3916.1616.49-4.57%
15.7117.8415.7017.28+11.63%
16.1116.1115.4315.48-6.30%
16.0516.5815.5316.52+0.43%
16.4616.9416.1516.45-1.61%
16.7817.0816.5816.72+0.30%
15.3916.8015.3916.67+8.39%
15.4915.8815.2815.38-0.90%
15.7116.0415.3115.52-0.19%
15.9516.3315.5115.55-2.45%
15.4816.1415.1715.94+1.53%
14.9415.8414.6615.70+4.95%
15.2215.2214.6614.96-0.93%
14.7515.7014.7415.10+3.78%
15.2515.6814.4214.55-4.59%
14.8415.2714.4415.25+3.81%
16.0616.2214.1914.69-12.35%
16.2717.2216.0716.76+5.14%
16.1816.4615.7015.94-1.30%
16.8017.3915.7116.15-18.60%
19.1320.0318.9919.84+3.71%
19.2319.2718.1419.13+0.95%
18.8519.0318.1018.95+1.39%
18.3419.0018.2818.69+1.19%
18.0518.8718.0218.47-2.79%
17.8019.0117.7619.00+6.92%
18.2418.2617.4017.77-3.63%
19.8519.8518.3918.44-7.48%
20.1620.7319.9119.93-1.34%
20.3120.3119.7020.20+2.07%
20.5220.5219.2519.79-3.46%
21.1521.4420.4420.50-1.58%
21.3022.1620.8020.83-1.93%
20.9421.5320.8021.24+0.43%
21.0021.4620.9421.15+3.68%
21.0521.1220.2420.40-2.63%
20.3821.0020.2020.95+3.76%
19.4220.2119.3220.19+5.54%
18.0219.4517.8519.13+5.98%
19.2519.2517.7418.05-5.99%
19.4019.4018.6019.20-1.59%
19.7020.0719.1919.51+4.05%
18.8718.8918.2318.75-1.37%
18.9719.6418.9719.01-1.45%
18.6119.6217.9919.29+0.84%
18.8919.2218.5419.13+6.99%
17.0918.2116.9717.88+6.11%
16.8617.2316.2816.85-0.59%
18.1218.2916.4316.95-7.53%
18.3818.9418.1418.33-1.24%
19.6019.6818.4018.56-3.53%
18.8719.4318.4919.24-0.10%
18.5919.5618.5919.26+4.62%
18.8019.2017.9418.41-2.13%
18.3718.9018.0018.81+1.84%
18.4018.6517.8518.47-0.38%
19.1819.6518.3218.54-2.68%
18.2519.1217.9519.05+4.96%
17.7218.2517.6818.15+2.60%
18.3018.4317.5017.69-4.99%
18.5418.8118.2518.62+0.43%
19.0019.6918.4118.54-2.42%
18.3019.2518.0419.00+2.21%
18.9519.2618.4918.59-3.28%
19.7020.0719.0119.22-3.22%
19.6120.1819.3019.86+2.48%
20.2720.2718.7219.38-6.20%
19.7020.9419.0020.66+2.58%
21.1621.4719.6120.14+4.68%
18.5019.2718.2119.24+5.08%
18.2918.9418.0518.31+0.60%
17.5318.4417.1518.20+3.17%
19.3219.8917.6317.64-9.68%
20.6420.8918.7719.53-6.33%
21.1521.3920.7020.85-0.95%
20.7821.6120.7821.05+1.20%
20.6021.0220.2720.80+0.87%
20.6521.4220.4720.62-0.15%
21.6621.6620.4220.65-3.95%
22.3622.3620.7321.50-3.02%
22.3723.0022.0822.17-0.63%
22.0022.4621.7122.31+1.41%
21.4622.3721.4622.00+3.53%
21.8822.7321.1821.25-2.70%
23.2723.4821.7121.84-5.86%
23.4123.9922.5523.20-0.51%
22.8623.8422.8023.32+0.69%
25.1825.3523.1423.16-8.10%
26.2126.2124.7025.20-4.91%
26.0526.8525.7526.50+1.88%
25.7826.1025.2326.01+0.85%
24.9826.2724.5825.79+3.16%
25.6925.6924.7425.00-2.15%
25.6926.9625.4225.55+0.27%
26.4926.4925.1425.48-3.01%
26.2326.8025.7526.27-1.90%
27.1527.3326.4326.78-1.25%
26.4727.1325.9627.12+2.65%
26.2326.9025.7726.42+0.08%
25.6627.1724.6926.40+3.12%
28.8129.0025.3025.60-10.21%
28.4328.6827.5828.51+0.92%
28.7528.9727.3328.25-1.84%
28.5429.3228.5028.78+1.41%
26.4028.4226.2328.38+7.46%
26.7727.1826.3126.41-2.11%
27.1027.2526.4326.980.00%
27.2727.4026.6926.98-1.24%
27.8427.8427.0027.32-2.25%
27.9028.2127.5327.95-1.01%
28.2628.3827.8628.24-0.02%
28.0828.4728.0328.24+0.86%
28.3528.5527.8628.00-1.62%
28.2228.7127.9528.46+1.86%
27.8628.4427.7527.94+0.29%
27.0028.1827.0027.86+2.46%
27.6728.5127.1327.19-1.49%
26.6827.8026.4027.60+3.37%
26.8426.8825.5226.70-0.22%
26.1626.8226.1126.76+0.83%
26.9727.3226.1126.54-2.07%
26.9527.6526.0227.10-0.18%
27.7128.3026.2927.15-4.27%
29.1929.1928.1528.36-1.73%
28.2129.1027.4728.86+1.91%
27.5528.4026.9028.32+3.96%
25.8927.4225.6327.24+4.33%
26.1427.5625.5126.11+0.23%
25.3128.1025.1026.05+2.04%
25.0625.7724.3825.53+1.75%
25.5425.5424.4225.09-1.92%
25.1525.7124.6425.58+1.71%
24.3225.5124.0225.15+4.40%
23.9025.2723.6124.09+0.25%
24.2024.4623.3924.03+0.54%
23.8625.3623.2323.90+0.59%
23.7124.0723.0923.76+0.21%
23.8524.1823.0023.71-0.59%
23.8524.0623.0023.85-1.85%
24.5625.2124.0624.30-1.90%
25.2625.7624.5024.77-1.55%
24.5825.6124.2025.16+1.45%
26.1926.1924.2024.80-3.16%
24.2225.7622.8625.61+4.06%
29.9930.0024.0024.61-15.75%
31.5831.5829.1629.21-6.32%
29.5131.7829.2231.18+4.14%
30.3331.4129.8329.94-0.47%
31.3131.9029.7330.08-3.50%
29.5532.2529.4131.17+5.91%
31.0031.0028.9429.43-3.13%
30.5431.0129.9830.38+0.43%
31.3731.3730.1730.25-2.64%
32.5333.1331.0731.07-1.86%
30.0531.8729.9031.66+5.39%
31.7531.9729.3830.04-4.73%
31.2032.1931.0131.53+0.10%
31.7632.5531.3231.500.00%
31.2632.2030.3631.50-1.41%
31.4033.6531.4031.95+2.54%
30.9531.3530.4931.16+2.64%
29.8430.5429.2530.36+0.33%
30.5031.1930.0130.26-0.72%
31.5732.1330.0430.48-2.50%
32.9133.0831.1031.26—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAI chart for longer ranges.