5 DAY PERFORMANCE
-16.52%
1 MONTH PERFORMANCE
+22.42%
3 MONTH PERFORMANCE
+22.19%
6 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
-29.58%
1 YEAR PERFORMANCE
-51.65%
Caris Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $17.43 | $17.32 (-0.63%) | $17.43 | $16.73 | 2.83 M | $4.89 B |
| 07/07/2026 | $18.12 | $17.47 (-3.59%) | $18.36 | $16.87 | 2.68 M | $4.94 B |
| 07/06/2026 | $18.03 | $17.81 (-1.22%) | $18.38 | $17.60 | 2.61 M | $5.03 B |
| 07/02/2026 | $19.01 | $18.30 (-3.73%) | $19.68 | $18.14 | 2.93 M | $5.17 B |
| 07/01/2026 | $18.09 | $18.75 (3.65%) | $19.26 | $17.85 | 4.17 M | $5.30 B |
| 06/30/2026 | $18.30 | $17.82 (-2.62%) | $18.59 | $17.50 | 3.76 M | $5.04 B |
| 06/29/2026 | $18.78 | $18.32 (-2.45%) | $19.29 | $18.20 | 3.78 M | $5.18 B |
| 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 |
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.
