Caris Life Sciences, Inc. - Common Stock (NQ:CAI)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	18.05	18.87	18.02	18.47	2,086,580	-0.53(-2.79%)
Apr 30, 2026	17.80	19.01	17.75	19.00	1,665,265	+1.23(+6.92%)
Apr 29, 2026	18.24	18.26	17.39	17.77	2,515,308	-0.67(-3.63%)
Apr 28, 2026	19.85	19.85	18.39	18.44	1,819,259	-1.49(-7.48%)
Apr 27, 2026	20.16	20.73	19.91	19.93	1,287,016	-0.27(-1.34%)
Apr 24, 2026	20.30	20.30	19.70	20.20	830,355	+0.41(+2.07%)
Apr 23, 2026	20.52	20.52	19.25	19.79	1,540,803	-0.71(-3.46%)
Apr 22, 2026	21.15	21.44	20.44	20.50	1,301,949	-0.33(-1.58%)
Apr 21, 2026	21.30	22.16	20.80	20.83	2,057,583	-0.41(-1.93%)
Apr 20, 2026	20.94	21.52	20.80	21.24	1,564,573	+0.09(+0.43%)
Apr 17, 2026	21.00	21.46	20.94	21.15	1,121,934	+0.75(+3.68%)
Apr 16, 2026	21.05	21.12	20.24	20.40	1,775,683	-0.55(-2.63%)
Apr 15, 2026	20.38	21.00	20.20	20.95	1,881,279	+0.76(+3.76%)
Apr 14, 2026	19.42	20.21	19.32	20.19	2,006,588	+1.06(+5.54%)
Apr 13, 2026	18.02	19.45	17.85	19.13	1,962,371	+1.08(+5.98%)
Apr 10, 2026	19.25	19.25	17.74	18.05	2,720,230	-1.15(-5.99%)
Apr 09, 2026	19.40	19.40	18.60	19.20	2,099,794	-0.31(-1.59%)
Apr 08, 2026	19.70	20.07	19.19	19.51	1,533,824	+0.76(+4.05%)
Apr 07, 2026	18.87	18.89	18.23	18.75	1,509,029	-0.26(-1.37%)
Apr 06, 2026	18.96	19.64	18.96	19.01	1,572,633	-0.28(-1.45%)
Apr 02, 2026	18.61	19.62	17.99	19.29	1,541,639	+0.16(+0.84%)
Apr 01, 2026	18.89	19.22	18.54	19.13	2,409,104	+1.25(+6.99%)
Mar 31, 2026	17.09	18.21	16.97	17.88	3,046,705	+1.03(+6.11%)
Mar 30, 2026	16.86	17.23	16.28	16.85	2,309,555	-0.10(-0.59%)
Mar 27, 2026	18.12	18.29	16.43	16.95	3,710,996	-1.38(-7.53%)
Mar 26, 2026	18.38	18.94	18.14	18.33	1,269,441	-0.23(-1.24%)
Mar 25, 2026	19.60	19.68	18.40	18.56	1,914,746	-0.68(-3.53%)
Mar 24, 2026	18.87	19.43	18.49	19.24	3,790,976	-0.02(-0.10%)
Mar 23, 2026	18.59	19.56	18.59	19.26	3,729,767	+0.85(+4.62%)
Mar 20, 2026	18.80	19.20	17.94	18.41	8,271,308	-0.40(-2.13%)
Mar 19, 2026	18.37	18.90	18.00	18.81	3,268,683	+0.34(+1.84%)
Mar 18, 2026	18.40	18.64	17.85	18.47	3,282,386	-0.07(-0.38%)
Mar 17, 2026	19.18	19.64	18.32	18.54	2,158,154	-0.51(-2.68%)
Mar 16, 2026	18.25	19.12	17.95	19.05	1,948,136	+0.90(+4.96%)
Mar 13, 2026	17.72	18.25	17.68	18.15	1,697,515	+0.46(+2.60%)
Mar 12, 2026	18.30	18.43	17.50	17.69	2,206,068	-0.93(-4.99%)
Mar 11, 2026	18.54	18.81	18.25	18.62	1,478,866	+0.08(+0.43%)
Mar 10, 2026	19.00	19.69	18.41	18.54	1,754,711	-0.46(-2.42%)
Mar 09, 2026	18.30	19.25	18.04	19.00	2,688,527	+0.41(+2.21%)
Mar 06, 2026	18.95	19.26	18.48	18.59	1,772,938	-0.63(-3.28%)
Mar 05, 2026	19.70	20.07	19.01	19.22	1,773,827	-0.64(-3.22%)
Mar 04, 2026	19.61	20.18	19.30	19.86	2,070,518	+0.48(+2.48%)
Mar 03, 2026	20.27	20.27	18.72	19.38	2,719,124	-1.28(-6.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.