5 DAY PERFORMANCE
-32.86%
1 MONTH PERFORMANCE
-20.93%
3 MONTH PERFORMANCE
+6.32%
6 MONTH PERFORMANCE
-1.04%
YEAR-TO-DATE PERFORMANCE
-29.58%
1 YEAR PERFORMANCE
-39.22%
Caris Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $26.75 | $27.50 (2.8%) | $27.62 | $25.87 | 3.86 M | $7.78 B |
| 10/07/2026 | $27.10 | $27.10 (0%) | $27.56 | $26.07 | 4.88 M | $7.67 B |
| 10/06/2026 | $30.69 | $27.46 (-10.52%) | $32.56 | $27.29 | 4.75 M | $7.77 B |
| 10/05/2026 | $28.30 | $30.39 (7.39%) | $30.46 | $28.30 | 4.96 M | $8.60 B |
| 10/02/2026 | $28.72 | $28.30 (-1.46%) | $28.97 | $28.07 | 3.20 M | $8.01 B |
| 10/01/2026 | $30.60 | $28.35 (-7.35%) | $30.96 | $28.29 | 4.41 M | $8.02 B |
| 09/30/2026 | $31.40 | $30.63 (-2.45%) | $32.04 | $30.60 | 2.93 M | $8.66 B |
| 09/29/2026 | $31.64 | $31.55 (-0.28%) | $32.33 | $30.82 | 3.71 M | $8.93 B |
| 09/28/2026 | $31.73 | $31.75 (0.06%) | $32.09 | $30.88 | 3.94 M | $8.98 B |
| 09/25/2026 | $32.65 | $31.98 (-2.05%) | $32.77 | $31.59 | 2.92 M | $9.05 B |
| 09/24/2026 | $31.34 | $32.27 (2.97%) | $32.41 | $30.91 | 5.98 M | $9.13 B |
| 09/23/2026 | $31.12 | $31.65 (1.7%) | $32.89 | $31.10 | 4.36 M | $8.95 B |
| 09/22/2026 | $31.55 | $31.47 (-0.25%) | $32.36 | $31.33 | 5.96 M | $8.90 B |
| 09/21/2026 | $30.23 | $30.65 (1.39%) | $30.71 | $29.97 | 6.15 M | $8.67 B |
| 09/18/2026 | $30.29 | $29.98 (-1.02%) | $30.99 | $29.69 | 14.72 M | $8.48 B |
| 09/17/2026 | $28.60 | $30.92 (8.11%) | $31.36 | $28.53 | 7.66 M | $8.75 B |
| 09/16/2026 | $28.16 | $28.21 (0.18%) | $29.09 | $27.91 | 4.30 M | $7.98 B |
| 09/15/2026 | $25.80 | $28.50 (10.47%) | $28.68 | $25.80 | 8.84 M | $8.06 B |
| 09/14/2026 | $24.24 | $26.05 (7.47%) | $26.18 | $24.05 | 3.64 M | $7.37 B |
| 09/11/2026 | $24.16 | $24.34 (0.75%) | $24.67 | $24.09 | 1.82 M | $6.89 B |
| 09/10/2026 | $23.20 | $24.04 (3.62%) | $24.68 | $23.20 | 2.63 M | $6.80 B |
| 09/09/2026 | $24.00 | $24.03 (0.13%) | $24.96 | $23.95 | 3.15 M | $6.80 B |
| 09/08/2026 | $25.03 | $24.82 (-0.84%) | $25.68 | $24.74 | 4.58 M | $7.02 B |
| 09/04/2026 | $24.88 | $25.07 (0.76%) | $25.14 | $24.47 | 4.71 M | $7.09 B |
| 09/03/2026 | $24.94 | $25.32 (1.52%) | $25.34 | $23.62 | 6.43 M | $7.16 B |
| 09/02/2026 | $25.13 | $24.80 (-1.31%) | $25.62 | $24.51 | 5.49 M | $7.02 B |
| 09/01/2026 | $25.60 | $24.78 (-3.2%) | $25.62 | $24.55 | 4.03 M | $7.01 B |
| 08/31/2026 | $25.35 | $25.49 (0.55%) | $25.56 | $24.48 | 5.87 M | $7.21 B |
| 08/28/2026 | $26.15 | $25.63 (-1.99%) | $26.75 | $25.47 | 3.84 M | $7.25 B |
| 08/27/2026 | $26.82 | $26.38 (-1.64%) | $27.39 | $26.36 | 10.90 M | $7.46 B |
| 08/26/2026 | $27.70 | $26.82 (-3.18%) | $28.09 | $26.26 | 4.03 M | $7.59 B |
| 08/25/2026 | $26.19 | $28.01 (6.95%) | $28.32 | $25.77 | 6.82 M | $7.92 B |
| 08/24/2026 | $25.84 | $26.13 (1.12%) | $26.66 | $25.40 | 5.80 M | $7.39 B |
| 08/21/2026 | $24.73 | $26.27 (6.23%) | $26.60 | $24.32 | 6.39 M | $7.43 B |
| 08/20/2026 | $22.59 | $24.58 (8.81%) | $24.77 | $22.59 | 6.03 M | $6.95 B |
| 08/19/2026 | $21.92 | $22.76 (3.83%) | $22.94 | $21.92 | 6.56 M | $6.44 B |
| 08/18/2026 | $21.31 | $20.97 (-1.6%) | $21.64 | $20.78 | 3.60 M | $5.93 B |
| 08/17/2026 | $22.00 | $21.63 (-1.68%) | $22.19 | $21.52 | 2.77 M | $6.12 B |
| 08/14/2026 | $22.26 | $21.80 (-2.07%) | $22.43 | $21.45 | 3.87 M | $6.17 B |
| 08/13/2026 | $22.84 | $22.18 (-2.89%) | $23.12 | $22.14 | 2.97 M | $6.27 B |
| 08/12/2026 | $22.90 | $22.26 (-2.79%) | $22.97 | $21.99 | 4.02 M | $6.30 B |
| 08/11/2026 | $23.39 | $23.14 (-1.07%) | $23.66 | $22.99 | 6.04 M | $6.55 B |
| 08/10/2026 | $22.68 | $23.40 (3.17%) | $23.44 | $22.68 | 5.91 M | $6.62 B |
| 08/07/2026 | $20.70 | $22.74 (9.86%) | $22.77 | $20.12 | 9.40 M | $6.43 B |
| 08/06/2026 | $19.00 | $20.00 (5.26%) | $20.11 | $17.95 | 11.27 M | $5.66 B |
| 08/05/2026 | $16.03 | $16.45 (2.62%) | $16.54 | $15.96 | 6.77 M | $4.65 B |
| 08/04/2026 | $16.26 | $16.10 (-0.98%) | $16.55 | $15.91 | 4.84 M | $4.55 B |
| 08/03/2026 | $15.92 | $16.32 (2.51%) | $16.59 | $15.84 | 4.90 M | $4.62 B |
| 07/31/2026 | $16.05 | $15.67 (-2.37%) | $16.14 | $15.23 | 3.51 M | $4.43 B |
| 07/30/2026 | $15.58 | $16.09 (3.27%) | $16.17 | $15.46 | 4.54 M | $4.55 B |
| 07/29/2026 | $15.43 | $15.59 (1.04%) | $16.00 | $15.26 | 5.65 M | $4.41 B |
| 07/28/2026 | $15.74 | $15.59 (-0.95%) | $16.03 | $15.41 | 3.62 M | $4.41 B |
| 07/27/2026 | $15.69 | $15.63 (-0.38%) | $16.02 | $15.46 | 3.45 M | $4.42 B |
| 07/24/2026 | $15.74 | $15.52 (-1.4%) | $15.95 | $15.18 | 4.93 M | $4.39 B |
| 07/23/2026 | $15.20 | $15.65 (2.96%) | $16.20 | $15.11 | 2.54 M | $4.42 B |
| 07/22/2026 | $15.61 | $15.38 (-1.47%) | $15.84 | $15.29 | 1.99 M | $4.35 B |
| 07/21/2026 | $15.50 | $15.73 (1.48%) | $16.06 | $15.13 | 3.19 M | $4.44 B |
| 07/20/2026 | $16.27 | $15.56 (-4.36%) | $16.49 | $15.52 | 2.77 M | $4.40 B |
| 07/17/2026 | $16.12 | $16.49 (2.3%) | $16.74 | $16.02 | 3.29 M | $4.66 B |
| 07/16/2026 | $17.71 | $16.48 (-6.95%) | $17.85 | $16.39 | 3.60 M | $4.66 B |
| 07/15/2026 | $16.90 | $17.46 (3.31%) | $17.85 | $16.87 | 6.45 M | $4.93 B |
| 07/14/2026 | $17.03 | $16.95 (-0.47%) | $17.37 | $16.80 | 3.67 M | $4.79 B |
| 07/13/2026 | $17.10 | $17.06 (-0.23%) | $17.32 | $16.38 | 4.27 M | $4.82 B |
| 07/10/2026 | $17.95 | $16.99 (-5.35%) | $18.17 | $16.92 | 2.26 M | $4.80 B |
| 07/09/2026 | $17.39 | $17.87 (2.76%) | $18.80 | $17.38 | 3.29 M | $5.05 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.
