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

14.42
-2.34 (-13.96%)
NASDAQ· Last Trade: May 13th, 3:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caris Life Sciences, Inc. - Common Stock (CAI)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/202616.2717.2216.0716.763,277,09616.76
5/11/202616.1816.4615.7015.943,256,05715.94
5/08/202616.8017.3915.7116.158,874,44816.15
5/07/202619.1320.0318.9919.843,375,87419.84
5/06/202619.2319.2718.1419.131,671,19919.13
5/05/202618.8519.0218.1018.951,874,52318.95
5/04/202618.3419.0018.2818.691,542,40818.69
5/01/202618.0518.8718.0218.472,086,58018.47
4/30/202617.8019.0117.7519.001,665,26519.00
4/29/202618.2418.2617.3917.772,515,30817.77
4/28/202619.8519.8518.3918.441,819,25918.44
4/27/202620.1620.7319.9119.931,287,01619.93
4/24/202620.3020.3019.7020.20830,35520.20
4/23/202620.5220.5219.2519.791,540,80319.79
4/22/202621.1521.4420.4420.501,301,94920.50
4/21/202621.3022.1620.8020.832,057,58320.83
4/20/202620.9421.5220.8021.241,564,57321.24
4/17/202621.0021.4620.9421.151,121,93421.15
4/16/202621.0521.1220.2420.401,775,68320.40
4/15/202620.3821.0020.2020.951,881,27920.95
4/14/202619.4220.2119.3220.192,006,58820.19
4/13/202618.0219.4517.8519.131,962,37119.13
4/10/202619.2519.2517.7418.052,720,23018.05
4/09/202619.4019.4018.6019.202,099,79419.20
4/08/202619.7020.0719.1919.511,533,82419.51
4/07/202618.8718.8918.2318.751,509,02918.75
4/06/202618.9619.6418.9619.011,572,63319.01
4/02/202618.6119.6217.9919.291,541,63919.29
4/01/202618.8919.2218.5419.132,409,10419.13
3/31/202617.0918.2116.9717.883,046,70517.88
3/30/202616.8617.2316.2816.852,309,55516.85
3/27/202618.1218.2916.4316.953,710,99616.95
3/26/202618.3818.9418.1418.331,269,44118.33
3/25/202619.6019.6818.4018.561,914,74618.56
3/24/202618.8719.4318.4919.243,790,97619.24
3/23/202618.5919.5618.5919.263,729,76719.26
3/20/202618.8019.2017.9418.418,271,30818.41
3/19/202618.3718.9018.0018.813,268,68318.81
3/18/202618.4018.6417.8518.473,282,38618.47
3/17/202619.1819.6418.3218.542,158,15418.54
3/16/202618.2519.1217.9519.051,948,13619.05
3/13/202617.7218.2517.6818.151,697,51518.15
3/12/202618.3018.4317.5017.692,206,06817.69
3/11/202618.5418.8118.2518.621,478,86618.62
3/10/202619.0019.6918.4118.541,754,71118.54
3/09/202618.3019.2518.0419.002,688,52719.00
3/06/202618.9519.2618.4818.591,772,93818.59
3/05/202619.7020.0719.0119.221,773,82719.22
3/04/202619.6120.1819.3019.862,070,51819.86
3/03/202620.2720.2718.7219.382,719,12419.38
3/02/202619.7020.9419.0020.663,161,76820.66
2/27/202621.1621.4719.6120.144,834,94420.14
2/26/202618.5019.2718.2119.242,635,74119.24
2/25/202618.2918.9418.0518.311,877,32718.31
2/24/202617.5318.4417.1518.202,595,23418.20
2/23/202619.3219.8917.6317.643,288,19317.64
2/20/202620.6420.8918.7719.533,637,33519.53
2/19/202621.1521.3920.7020.851,320,15420.85
2/18/202620.7821.6120.7821.051,796,67921.05
2/17/202620.6021.0220.2720.802,033,91220.80
2/13/202620.6521.4220.4720.621,464,41720.62