CAI - Caris Life Sciences, Inc.
18.59
-0.630 -3.389%
Share volume: 1,772,937
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.22
-0.63
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $18.95 | $18.95 | $19.26 | $19.26 | $18.49 | $18.49 | $18.59 | $18.59 | 1,772,937 | $1,772,870.00 |
| 03-05-2026 | $19.70 | $19.70 | $20.07 | $20.07 | $19.01 | $19.01 | $19.22 | $19.22 | 1,773,873 | $1,773,873.00 |
| 03-04-2026 | $19.61 | $19.61 | $20.18 | $20.18 | $19.30 | $19.30 | $19.86 | $19.86 | 2,070,745 | $2,070,745.00 |
| 03-03-2026 | $20.27 | $20.27 | $20.27 | $20.27 | $18.72 | $18.72 | $19.38 | $19.38 | 2,719,305 | $2,719,305.00 |
| 03-02-2026 | $19.70 | $19.70 | $20.94 | $20.94 | $19.00 | $19.00 | $20.66 | $20.66 | 3,162,538 | $3,162,538.00 |
| 02-27-2026 | $21.16 | $21.16 | $21.47 | $21.47 | $19.61 | $19.61 | $20.14 | $20.14 | 4,834,942 | $4,834,942.00 |
| 02-26-2026 | $18.50 | $18.50 | $19.27 | $19.27 | $18.21 | $18.21 | $19.24 | $19.24 | 2,642,971 | $2,642,971.00 |
| 02-25-2026 | $18.29 | $18.29 | $18.94 | $18.94 | $18.05 | $18.05 | $18.31 | $18.31 | 1,877,393 | $1,877,393.00 |
| 02-24-2026 | $17.53 | $17.53 | $18.44 | $18.44 | $17.15 | $17.15 | $18.20 | $18.20 | 2,595,234 | $2,595,234.00 |
| 02-23-2026 | $19.32 | $19.32 | $19.89 | $19.89 | $17.63 | $17.63 | $17.64 | $17.64 | 3,288,396 | $3,288,396.00 |