5 DAY PERFORMANCE
+17.65%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-7.86%
6 MONTH PERFORMANCE
-21.81%
YEAR-TO-DATE PERFORMANCE
-29.58%
Caris Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.06 | $14.69 (-8.53%) | $16.22 | $14.19 | 6.95 M | $4.12 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 | $30.88 B |
| 04/30/2026 | $17.80 | $19.00 (6.74%) | $19.01 | $17.76 | 1.67 M | $31.77 B |
| 04/29/2026 | $18.24 | $17.77 (-2.58%) | $18.26 | $17.40 | 2.52 M | $29.71 B |
| 04/28/2026 | $19.85 | $18.44 (-7.1%) | $19.85 | $18.39 | 1.82 M | $30.83 B |
| 04/27/2026 | $20.16 | $19.93 (-1.14%) | $20.73 | $19.91 | 1.29 M | $33.32 B |
| 04/24/2026 | $20.31 | $20.20 (-0.54%) | $20.31 | $19.70 | 830.40 K | $33.78 B |
| 04/23/2026 | $20.52 | $19.79 (-3.56%) | $20.52 | $19.25 | 1.54 M | $33.09 B |
| 04/22/2026 | $21.15 | $20.50 (-3.07%) | $21.44 | $20.44 | 1.30 M | $34.28 B |
| 04/21/2026 | $21.30 | $20.83 (-2.21%) | $22.16 | $20.80 | 2.06 M | $34.83 B |
| 04/20/2026 | $20.94 | $21.24 (1.43%) | $21.53 | $20.80 | 1.56 M | $35.51 B |
| 04/17/2026 | $21.00 | $21.15 (0.71%) | $21.46 | $20.94 | 1.12 M | $35.36 B |
| 04/16/2026 | $21.05 | $20.40 (-3.09%) | $21.12 | $20.24 | 1.78 M | $34.11 B |
| 04/15/2026 | $20.38 | $20.95 (2.8%) | $21.00 | $20.20 | 1.88 M | $35.03 B |
| 04/14/2026 | $19.42 | $20.19 (3.96%) | $20.21 | $19.32 | 2.01 M | $33.76 B |
| 04/13/2026 | $18.02 | $19.13 (6.16%) | $19.45 | $17.85 | 1.96 M | $31.99 B |
| 04/10/2026 | $19.25 | $18.05 (-6.23%) | $19.25 | $17.74 | 2.72 M | $30.18 B |
| 04/09/2026 | $19.40 | $19.20 (-1.03%) | $19.40 | $18.60 | 2.10 M | $32.10 B |
| 04/08/2026 | $19.70 | $19.51 (-0.96%) | $20.07 | $19.19 | 1.53 M | $32.62 B |
| 04/07/2026 | $18.87 | $18.75 (-0.64%) | $18.89 | $18.23 | 1.51 M | $31.35 B |
| 04/06/2026 | $18.97 | $19.01 (0.21%) | $19.64 | $18.97 | 1.57 M | $31.79 B |
| 04/02/2026 | $18.61 | $19.29 (3.65%) | $19.62 | $17.99 | 1.54 M | $32.25 B |
| 04/01/2026 | $18.89 | $19.13 (1.27%) | $19.22 | $18.54 | 2.41 M | $31.99 B |
| 03/31/2026 | $17.09 | $17.88 (4.62%) | $18.21 | $16.97 | 3.05 M | $29.90 B |
| 03/30/2026 | $16.86 | $16.85 (-0.06%) | $17.23 | $16.28 | 2.31 M | $28.17 B |
| 03/27/2026 | $18.12 | $16.95 (-6.46%) | $18.29 | $16.43 | 3.71 M | $28.34 B |
| 03/26/2026 | $18.38 | $18.33 (-0.27%) | $18.94 | $18.14 | 1.27 M | $30.65 B |
| 03/25/2026 | $19.60 | $18.56 (-5.31%) | $19.68 | $18.40 | 1.92 M | $31.03 B |
| 03/24/2026 | $18.87 | $19.24 (1.96%) | $19.43 | $18.49 | 3.79 M | $32.17 B |
| 03/23/2026 | $18.59 | $19.26 (3.6%) | $19.56 | $18.59 | 3.73 M | $32.20 B |
| 03/20/2026 | $18.80 | $18.41 (-2.07%) | $19.20 | $17.94 | 8.27 M | $30.78 B |
| 03/19/2026 | $18.37 | $18.81 (2.4%) | $18.90 | $18.00 | 3.27 M | $31.45 B |
| 03/18/2026 | $18.40 | $18.47 (0.38%) | $18.65 | $17.85 | 3.28 M | $30.88 B |
| 03/17/2026 | $19.18 | $18.54 (-3.34%) | $19.65 | $18.32 | 2.16 M | $31.00 B |
| 03/16/2026 | $18.25 | $19.05 (4.38%) | $19.12 | $17.95 | 1.95 M | $31.85 B |
| 03/13/2026 | $17.72 | $18.15 (2.43%) | $18.25 | $17.68 | 1.70 M | $30.35 B |
| 03/12/2026 | $18.30 | $17.69 (-3.33%) | $18.43 | $17.50 | 2.21 M | $29.58 B |
| 03/11/2026 | $18.54 | $18.62 (0.43%) | $18.81 | $18.25 | 1.48 M | $31.13 B |
| 03/10/2026 | $19.00 | $18.54 (-2.42%) | $19.69 | $18.41 | 1.76 M | $31.00 B |
| 03/09/2026 | $18.30 | $19.00 (3.83%) | $19.25 | $18.04 | 2.69 M | $31.77 B |
| 03/06/2026 | $18.95 | $18.59 (-1.9%) | $19.26 | $18.49 | 1.77 M | $31.08 B |
| 03/05/2026 | $19.70 | $19.22 (-2.44%) | $20.07 | $19.01 | 1.77 M | $32.14 B |
| 03/04/2026 | $19.61 | $19.86 (1.27%) | $20.18 | $19.30 | 2.07 M | $33.21 B |
| 03/03/2026 | $20.27 | $19.38 (-4.39%) | $20.27 | $18.72 | 2.72 M | $32.40 B |
| 03/02/2026 | $19.70 | $20.66 (4.87%) | $20.94 | $19.00 | 3.16 M | $34.54 B |
| 02/27/2026 | $21.16 | $20.14 (-4.82%) | $21.47 | $19.61 | 4.83 M | $33.68 B |
| 02/26/2026 | $18.50 | $19.24 (4%) | $19.27 | $18.21 | 2.64 M | $32.17 B |
| 02/25/2026 | $18.29 | $18.31 (0.11%) | $18.94 | $18.05 | 1.88 M | $30.62 B |
| 02/24/2026 | $17.53 | $18.20 (3.82%) | $18.44 | $17.15 | 2.60 M | $30.43 B |
| 02/23/2026 | $19.32 | $17.64 (-8.7%) | $19.89 | $17.63 | 3.29 M | $29.50 B |
| 02/20/2026 | $20.64 | $19.53 (-5.38%) | $20.89 | $18.77 | 3.64 M | $5.51 B |
| 02/19/2026 | $21.15 | $20.85 (-1.42%) | $21.39 | $20.70 | 1.32 M | $5.88 B |
| 02/18/2026 | $20.78 | $21.05 (1.3%) | $21.61 | $20.78 | 1.80 M | $5.94 B |
| 02/17/2026 | $20.60 | $20.80 (0.97%) | $21.02 | $20.27 | 2.03 M | $5.87 B |
| 02/13/2026 | $20.65 | $20.62 (-0.15%) | $21.42 | $20.47 | 1.46 M | $5.82 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.
