5 DAY PERFORMANCE
+9.76%
1 MONTH PERFORMANCE
+23.54%
3 MONTH PERFORMANCE
+12.09%
6 MONTH PERFORMANCE
-32.72%
YEAR-TO-DATE PERFORMANCE
-29.58%
1 YEAR PERFORMANCE
-29.13%
Caris Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $18.53 | $18.50 (-0.16%) | $19.97 | $18.41 | 7.28 M | $5.23 B |
| 06/25/2026 | $18.27 | $18.70 (2.35%) | $19.75 | $18.02 | 3.85 M | $5.28 B |
| 06/24/2026 | $17.69 | $18.15 (2.6%) | $18.65 | $17.69 | 2.16 M | $5.13 B |
| 06/23/2026 | $17.59 | $17.60 (0.06%) | $17.81 | $16.82 | 2.84 M | $4.97 B |
| 06/22/2026 | $18.61 | $17.31 (-6.99%) | $18.79 | $17.27 | 3.02 M | $4.89 B |
| 06/18/2026 | $18.17 | $18.47 (1.65%) | $18.52 | $17.76 | 2.40 M | $5.22 B |
| 06/17/2026 | $18.03 | $17.86 (-0.94%) | $18.47 | $17.77 | 2.35 M | $5.05 B |
| 06/16/2026 | $18.20 | $17.98 (-1.21%) | $18.52 | $17.95 | 1.80 M | $5.08 B |
| 06/15/2026 | $18.33 | $18.18 (-0.82%) | $18.62 | $17.93 | 1.58 M | $5.14 B |
| 06/12/2026 | $18.05 | $17.97 (-0.44%) | $18.23 | $17.63 | 1.98 M | $5.08 B |
| 06/11/2026 | $17.11 | $18.00 (5.2%) | $18.01 | $16.96 | 2.38 M | $5.09 B |
| 06/10/2026 | $16.70 | $17.16 (2.75%) | $17.80 | $16.61 | 2.61 M | $4.85 B |
| 06/09/2026 | $16.36 | $16.96 (3.67%) | $17.33 | $16.20 | 3.53 M | $4.79 B |
| 06/08/2026 | $17.49 | $16.14 (-7.72%) | $17.64 | $15.78 | 3.40 M | $4.56 B |
| 06/05/2026 | $17.29 | $16.49 (-4.63%) | $17.39 | $16.16 | 2.74 M | $4.66 B |
| 06/04/2026 | $15.71 | $17.28 (9.99%) | $17.84 | $15.70 | 3.20 M | $4.88 B |
| 06/03/2026 | $16.11 | $15.48 (-3.91%) | $16.11 | $15.43 | 2.81 M | $4.37 B |
| 06/02/2026 | $16.05 | $16.52 (2.93%) | $16.58 | $15.53 | 2.57 M | $4.67 B |
| 06/01/2026 | $16.46 | $16.45 (-0.06%) | $16.94 | $16.15 | 2.61 M | $4.65 B |
| 05/29/2026 | $16.78 | $16.72 (-0.36%) | $17.08 | $16.58 | 2.19 M | $4.72 B |
| 05/28/2026 | $15.39 | $16.67 (8.32%) | $16.80 | $15.39 | 2.79 M | $4.71 B |
| 05/27/2026 | $15.49 | $15.38 (-0.71%) | $15.88 | $15.28 | 1.87 M | $4.35 B |
| 05/26/2026 | $15.71 | $15.52 (-1.21%) | $16.04 | $15.31 | 2.00 M | $4.39 B |
| 05/22/2026 | $15.95 | $15.55 (-2.51%) | $16.33 | $15.51 | 1.81 M | $4.39 B |
| 05/21/2026 | $15.48 | $15.94 (2.97%) | $16.14 | $15.17 | 2.46 M | $4.50 B |
| 05/20/2026 | $14.94 | $15.70 (5.09%) | $15.84 | $14.66 | 2.72 M | $4.44 B |
| 05/19/2026 | $15.22 | $14.96 (-1.71%) | $15.22 | $14.66 | 2.46 M | $4.23 B |
| 05/18/2026 | $14.75 | $15.10 (2.37%) | $15.70 | $14.74 | 5.44 M | $4.27 B |
| 05/15/2026 | $15.25 | $14.55 (-4.59%) | $15.68 | $14.42 | 4.70 M | $4.11 B |
| 05/14/2026 | $14.84 | $15.25 (2.76%) | $15.27 | $14.44 | 3.81 M | $4.31 B |
| 05/13/2026 | $16.06 | $14.69 (-8.53%) | $16.22 | $14.19 | 6.95 M | $4.15 B |
| 05/12/2026 | $16.27 | $16.76 (3.01%) | $17.22 | $16.07 | 3.28 M | $4.74 B |
| 05/11/2026 | $16.18 | $15.94 (-1.48%) | $16.46 | $15.70 | 3.26 M | $4.50 B |
| 05/08/2026 | $16.80 | $16.15 (-3.87%) | $17.39 | $15.71 | 8.87 M | $4.56 B |
| 05/07/2026 | $19.13 | $19.84 (3.71%) | $20.03 | $18.99 | 3.38 M | $5.61 B |
| 05/06/2026 | $19.23 | $19.13 (-0.52%) | $19.27 | $18.14 | 1.67 M | $5.41 B |
| 05/05/2026 | $18.85 | $18.95 (0.53%) | $19.02 | $18.10 | 1.87 M | $5.35 B |
| 05/04/2026 | $18.34 | $18.69 (1.91%) | $19.00 | $18.28 | 1.54 M | $5.28 B |
| 05/01/2026 | $18.05 | $18.47 (2.33%) | $18.87 | $18.02 | 2.09 M | $5.22 B |
| 04/30/2026 | $17.80 | $19.00 (6.74%) | $19.01 | $17.76 | 1.67 M | $5.37 B |
| 04/29/2026 | $18.24 | $17.77 (-2.58%) | $18.26 | $17.40 | 2.52 M | $5.02 B |
| 04/28/2026 | $19.85 | $18.44 (-7.1%) | $19.85 | $18.39 | 1.82 M | $5.21 B |
| 04/27/2026 | $20.16 | $19.93 (-1.14%) | $20.73 | $19.91 | 1.29 M | $5.63 B |
| 04/24/2026 | $20.31 | $20.20 (-0.54%) | $20.31 | $19.70 | 830.40 K | $5.71 B |
| 04/23/2026 | $20.52 | $19.79 (-3.56%) | $20.52 | $19.25 | 1.54 M | $5.59 B |
| 04/22/2026 | $21.15 | $20.50 (-3.07%) | $21.44 | $20.44 | 1.30 M | $5.79 B |
| 04/21/2026 | $21.30 | $20.83 (-2.21%) | $22.16 | $20.80 | 2.06 M | $5.89 B |
| 04/20/2026 | $20.94 | $21.24 (1.43%) | $21.53 | $20.80 | 1.56 M | $6.00 B |
| 04/17/2026 | $21.00 | $21.15 (0.71%) | $21.46 | $20.94 | 1.12 M | $5.98 B |
| 04/16/2026 | $21.05 | $20.40 (-3.09%) | $21.12 | $20.24 | 1.78 M | $5.76 B |
| 04/15/2026 | $20.38 | $20.95 (2.8%) | $21.00 | $20.20 | 1.88 M | $5.92 B |
| 04/14/2026 | $19.42 | $20.19 (3.96%) | $20.21 | $19.32 | 2.01 M | $5.70 B |
| 04/13/2026 | $18.02 | $19.13 (6.16%) | $19.45 | $17.85 | 1.96 M | $5.41 B |
| 04/10/2026 | $19.25 | $18.05 (-6.23%) | $19.25 | $17.74 | 2.72 M | $5.10 B |
| 04/09/2026 | $19.40 | $19.20 (-1.03%) | $19.40 | $18.60 | 2.10 M | $5.43 B |
| 04/08/2026 | $19.70 | $19.51 (-0.96%) | $20.07 | $19.19 | 1.53 M | $5.51 B |
| 04/07/2026 | $18.87 | $18.75 (-0.64%) | $18.89 | $18.23 | 1.51 M | $5.30 B |
| 04/06/2026 | $18.97 | $19.01 (0.21%) | $19.64 | $18.97 | 1.57 M | $5.37 B |
| 04/02/2026 | $18.61 | $19.29 (3.65%) | $19.62 | $17.99 | 1.54 M | $5.45 B |
| 04/01/2026 | $18.89 | $19.13 (1.27%) | $19.22 | $18.54 | 2.41 M | $5.41 B |
| 03/31/2026 | $17.09 | $17.88 (4.62%) | $18.21 | $16.97 | 3.05 M | $5.05 B |
| 03/30/2026 | $16.86 | $16.85 (-0.06%) | $17.23 | $16.28 | 2.31 M | $4.76 B |
| 03/27/2026 | $18.12 | $16.95 (-6.46%) | $18.29 | $16.43 | 3.71 M | $4.79 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.
