5 DAY PERFORMANCE
+10.12%
1 MONTH PERFORMANCE
+26.31%
3 MONTH PERFORMANCE
-7.10%
Caris Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $26.94 | $27.10 (0.59%) | $27.65 | $26.02 | 3.31 M | $7.64 B |
| 12/09/2025 | $27.71 | $27.15 (-2.02%) | $28.30 | $26.29 | 2.40 M | $7.66 B |
| 12/08/2025 | $29.19 | $28.36 (-2.84%) | $29.19 | $28.15 | 2.20 M | $8.00 B |
| 12/05/2025 | $28.21 | $28.86 (2.3%) | $29.10 | $27.47 | 2.91 M | $8.14 B |
| 12/04/2025 | $27.55 | $28.32 (2.79%) | $28.40 | $26.90 | 2.62 M | $7.99 B |
| 12/03/2025 | $25.89 | $27.24 (5.21%) | $27.42 | $25.63 | 3.10 M | $7.68 B |
| 12/02/2025 | $26.14 | $26.11 (-0.11%) | $27.56 | $25.51 | 9.51 M | $7.37 B |
| 12/01/2025 | $25.31 | $26.05 (2.92%) | $28.09 | $25.10 | 4.39 M | $7.35 B |
| 11/28/2025 | $25.06 | $25.53 (1.88%) | $25.77 | $24.38 | 1.13 M | $7.20 B |
| 11/26/2025 | $25.54 | $25.09 (-1.76%) | $25.54 | $24.42 | 1.85 M | $7.08 B |
| 11/25/2025 | $25.15 | $25.58 (1.71%) | $25.71 | $24.64 | 1.41 M | $7.22 B |
| 11/24/2025 | $24.32 | $25.15 (3.41%) | $25.50 | $24.02 | 1.84 M | $7.09 B |
| 11/21/2025 | $23.90 | $24.09 (0.79%) | $25.27 | $23.61 | 1.53 M | $6.80 B |
| 11/20/2025 | $24.20 | $24.03 (-0.7%) | $24.46 | $23.39 | 2.18 M | $6.78 B |
| 11/19/2025 | $23.86 | $23.90 (0.17%) | $25.36 | $23.23 | 1.75 M | $6.74 B |
| 11/18/2025 | $23.71 | $23.76 (0.21%) | $24.07 | $23.09 | 1.32 M | $6.70 B |
| 11/17/2025 | $23.85 | $23.71 (-0.59%) | $24.18 | $23.00 | 1.53 M | $6.69 B |
| 11/14/2025 | $23.85 | $23.85 (0%) | $24.06 | $23.00 | 1.60 M | $6.73 B |
| 11/13/2025 | $24.56 | $24.30 (-1.06%) | $25.20 | $24.06 | 1.42 M | $6.86 B |
| 11/12/2025 | $25.26 | $24.77 (-1.94%) | $25.76 | $24.50 | 1.01 M | $6.99 B |
| 11/11/2025 | $24.58 | $25.16 (2.36%) | $25.61 | $24.20 | 1.21 M | $7.10 B |
| 11/10/2025 | $26.19 | $24.80 (-5.31%) | $26.19 | $24.20 | 1.55 M | $7.00 B |
| 11/07/2025 | $24.22 | $25.61 (5.74%) | $25.76 | $22.86 | 2.74 M | $7.22 B |
| 11/06/2025 | $29.99 | $24.61 (-17.94%) | $30.00 | $24.00 | 5.45 M | $6.94 B |
| 11/05/2025 | $31.58 | $29.21 (-7.5%) | $31.58 | $29.16 | 1.44 M | $8.24 B |
| 11/04/2025 | $29.51 | $31.18 (5.66%) | $31.78 | $29.22 | 1.23 M | $8.80 B |
| 11/03/2025 | $30.33 | $29.94 (-1.29%) | $31.41 | $29.83 | 658.50 K | $8.45 B |
| 10/31/2025 | $31.31 | $30.08 (-3.93%) | $31.90 | $29.73 | 575.40 K | $1.95 B |
| 10/30/2025 | $29.55 | $31.17 (5.48%) | $32.25 | $29.41 | 1.36 M | $2.02 B |
| 10/29/2025 | $31.00 | $29.43 (-5.06%) | $31.00 | $28.93 | 850.90 K | $1.91 B |
| 10/28/2025 | $30.54 | $30.38 (-0.52%) | $31.01 | $29.98 | 495.30 K | $1.97 B |
| 10/27/2025 | $31.37 | $30.25 (-3.57%) | $31.37 | $30.17 | 511.80 K | $1.96 B |
| 10/24/2025 | $32.53 | $31.07 (-4.49%) | $33.13 | $31.07 | 538.50 K | $2.02 B |
| 10/23/2025 | $30.05 | $31.66 (5.36%) | $31.87 | $29.90 | 448.60 K | $2.06 B |
| 10/22/2025 | $31.75 | $30.04 (-5.39%) | $31.97 | $29.38 | 603.60 K | $1.95 B |
| 10/21/2025 | $31.20 | $31.53 (1.06%) | $32.19 | $31.01 | 335.20 K | $2.05 B |
| 10/20/2025 | $31.76 | $31.50 (-0.82%) | $32.55 | $31.32 | 639.20 K | $2.04 B |
| 10/17/2025 | $31.26 | $31.50 (0.77%) | $32.19 | $30.36 | 670.40 K | $2.04 B |
| 10/16/2025 | $31.40 | $31.95 (1.75%) | $33.65 | $31.40 | 1.11 M | $2.07 B |
| 10/15/2025 | $30.95 | $31.16 (0.68%) | $31.35 | $30.49 | 552.70 K | $2.02 B |
| 10/14/2025 | $29.84 | $30.36 (1.74%) | $30.54 | $29.25 | 317.70 K | $1.97 B |
| 10/13/2025 | $30.50 | $30.26 (-0.79%) | $31.19 | $30.01 | 412.90 K | $1.96 B |
| 10/10/2025 | $31.57 | $30.48 (-3.45%) | $32.13 | $30.04 | 618.60 K | $1.98 B |
| 10/09/2025 | $32.91 | $31.26 (-5.01%) | $33.08 | $31.09 | 399.10 K | $2.03 B |
| 10/08/2025 | $31.70 | $32.95 (3.94%) | $33.37 | $31.70 | 740.50 K | $2.14 B |
| 10/07/2025 | $33.44 | $31.58 (-5.56%) | $33.65 | $31.57 | 1.19 M | $2.05 B |
| 10/06/2025 | $32.00 | $32.81 (2.53%) | $33.03 | $31.51 | 902.70 K | $2.13 B |
| 10/03/2025 | $29.61 | $31.78 (7.33%) | $31.94 | $29.56 | 734.10 K | $2.06 B |
| 10/02/2025 | $30.26 | $29.71 (-1.82%) | $30.45 | $29.50 | 543.40 K | $1.93 B |
| 10/01/2025 | $30.14 | $30.33 (0.63%) | $31.34 | $30.01 | 1.10 M | $1.97 B |
| 09/30/2025 | $29.85 | $30.25 (1.34%) | $30.35 | $29.33 | 808.30 K | $1.96 B |
| 09/29/2025 | $29.31 | $30.00 (2.35%) | $30.25 | $28.70 | 871.40 K | $1.95 B |
| 09/26/2025 | $30.01 | $29.19 (-2.73%) | $30.37 | $28.77 | 979.90 K | $1.89 B |
| 09/25/2025 | $30.16 | $29.73 (-1.43%) | $30.16 | $28.20 | 1.82 M | $1.93 B |
| 09/24/2025 | $32.23 | $30.44 (-5.55%) | $32.60 | $30.38 | 777.00 K | $1.98 B |
| 09/23/2025 | $32.84 | $32.10 (-2.25%) | $33.20 | $32.08 | 564.80 K | $2.08 B |
| 09/22/2025 | $32.29 | $32.94 (2.01%) | $33.37 | $31.51 | 787.90 K | $2.14 B |
| 09/19/2025 | $33.43 | $32.58 (-2.54%) | $34.12 | $32.32 | 2.06 M | $2.12 B |
| 09/18/2025 | $33.69 | $33.43 (-0.77%) | $34.54 | $32.87 | 467.80 K | $2.17 B |
| 09/17/2025 | $33.65 | $33.53 (-0.36%) | $34.23 | $33.03 | 571.60 K | $2.18 B |
| 09/16/2025 | $33.00 | $33.66 (2%) | $33.93 | $32.53 | 324.60 K | $2.19 B |
| 09/15/2025 | $34.04 | $33.12 (-2.7%) | $34.46 | $33.03 | 271.10 K | $2.15 B |
| 09/12/2025 | $34.11 | $34.06 (-0.15%) | $34.75 | $33.47 | 240.60 K | $2.21 B |
| 09/11/2025 | $33.22 | $34.21 (2.98%) | $35.20 | $33.20 | 533.50 K | $2.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
