5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-21.40%
3 MONTH PERFORMANCE
-11.92%
6 MONTH PERFORMANCE
-43.00%
YEAR-TO-DATE PERFORMANCE
-21.98%
Caris Life Sciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.78 | $21.05 (1.3%) | $21.61 | $20.78 | 1.79 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 |
| 02/12/2026 | $21.66 | $20.65 (-4.66%) | $21.66 | $20.42 | 1.73 M | $5.83 B |
| 02/11/2026 | $22.36 | $21.50 (-3.85%) | $22.36 | $20.73 | 2.08 M | $6.07 B |
| 02/10/2026 | $22.37 | $22.17 (-0.89%) | $23.00 | $22.08 | 1.40 M | $6.25 B |
| 02/09/2026 | $22.00 | $22.31 (1.41%) | $22.46 | $21.71 | 1.41 M | $6.29 B |
| 02/06/2026 | $21.46 | $22.00 (2.52%) | $22.37 | $21.46 | 1.68 M | $6.21 B |
| 02/05/2026 | $21.88 | $21.25 (-2.88%) | $22.73 | $21.18 | 3.70 M | $5.99 B |
| 02/04/2026 | $23.27 | $21.84 (-6.15%) | $23.48 | $21.71 | 2.78 M | $6.16 B |
| 02/03/2026 | $23.41 | $23.20 (-0.9%) | $23.99 | $22.55 | 3.02 M | $6.54 B |
| 02/02/2026 | $22.86 | $23.32 (2.01%) | $23.84 | $22.80 | 2.71 M | $6.58 B |
| 01/30/2026 | $25.18 | $23.16 (-8.02%) | $25.35 | $23.14 | 3.68 M | $6.53 B |
| 01/29/2026 | $26.21 | $25.20 (-3.85%) | $26.21 | $24.70 | 3.50 M | $7.11 B |
| 01/28/2026 | $26.05 | $26.50 (1.73%) | $26.85 | $25.75 | 3.11 M | $7.48 B |
| 01/27/2026 | $25.78 | $26.01 (0.89%) | $26.10 | $25.23 | 1.86 M | $7.34 B |
| 01/26/2026 | $24.98 | $25.79 (3.24%) | $26.27 | $24.58 | 1.80 M | $7.28 B |
| 01/23/2026 | $25.69 | $25.00 (-2.69%) | $25.69 | $24.74 | 1.69 M | $7.05 B |
| 01/22/2026 | $25.69 | $25.55 (-0.54%) | $26.96 | $25.42 | 2.27 M | $7.21 B |
| 01/21/2026 | $26.49 | $25.48 (-3.81%) | $26.49 | $25.14 | 1.97 M | $7.19 B |
| 01/20/2026 | $26.23 | $26.27 (0.15%) | $26.80 | $25.75 | 2.58 M | $7.41 B |
| 01/16/2026 | $27.15 | $26.78 (-1.36%) | $27.33 | $26.43 | 2.30 M | $7.55 B |
| 01/15/2026 | $26.47 | $27.12 (2.46%) | $27.13 | $25.96 | 2.87 M | $7.65 B |
| 01/14/2026 | $26.23 | $26.42 (0.72%) | $26.90 | $25.77 | 2.24 M | $7.45 B |
| 01/13/2026 | $25.66 | $26.40 (2.88%) | $27.17 | $24.69 | 3.23 M | $7.45 B |
| 01/12/2026 | $28.81 | $25.60 (-11.14%) | $29.00 | $25.30 | 4.81 M | $7.22 B |
| 01/09/2026 | $28.43 | $28.51 (0.28%) | $28.68 | $27.58 | 1.95 M | $8.04 B |
| 01/08/2026 | $28.75 | $28.25 (-1.74%) | $28.97 | $27.33 | 3.39 M | $7.97 B |
| 01/07/2026 | $28.54 | $28.78 (0.84%) | $29.32 | $28.50 | 2.75 M | $8.12 B |
| 01/06/2026 | $26.40 | $28.38 (7.5%) | $28.42 | $26.23 | 2.83 M | $8.01 B |
| 01/05/2026 | $26.77 | $26.41 (-1.34%) | $27.18 | $26.31 | 2.37 M | $7.45 B |
| 01/02/2026 | $27.10 | $26.98 (-0.44%) | $27.25 | $26.43 | 1.86 M | $7.61 B |
| 12/31/2025 | $27.27 | $26.98 (-1.06%) | $27.40 | $26.69 | 1.59 M | $7.61 B |
| 12/30/2025 | $27.84 | $27.32 (-1.87%) | $27.84 | $27.00 | 1.61 M | $7.71 B |
| 12/29/2025 | $27.90 | $27.95 (0.18%) | $28.21 | $27.53 | 1.19 M | $7.88 B |
| 12/26/2025 | $28.26 | $28.24 (-0.07%) | $28.38 | $27.86 | 683.80 K | $7.97 B |
| 12/24/2025 | $28.08 | $28.24 (0.57%) | $28.47 | $28.03 | 551.20 K | $7.97 B |
| 12/23/2025 | $28.35 | $28.00 (-1.23%) | $28.55 | $27.86 | 1.16 M | $7.90 B |
| 12/22/2025 | $28.22 | $28.46 (0.85%) | $28.71 | $27.95 | 1.85 M | $8.03 B |
| 12/19/2025 | $27.86 | $27.94 (0.29%) | $28.44 | $27.75 | 4.16 M | $7.88 B |
| 12/18/2025 | $27.00 | $27.86 (3.19%) | $28.18 | $27.00 | 2.31 M | $7.86 B |
| 12/17/2025 | $27.67 | $27.19 (-1.73%) | $28.51 | $27.13 | 2.16 M | $7.67 B |
| 12/16/2025 | $26.68 | $27.60 (3.45%) | $27.80 | $26.40 | 2.39 M | $7.79 B |
| 12/15/2025 | $26.84 | $26.70 (-0.52%) | $26.88 | $25.52 | 2.26 M | $7.53 B |
| 12/12/2025 | $26.16 | $26.76 (2.29%) | $26.82 | $26.11 | 1.79 M | $7.55 B |
| 12/11/2025 | $26.97 | $26.54 (-1.59%) | $27.32 | $26.11 | 2.02 M | $7.49 B |
| 12/10/2025 | $26.95 | $27.10 (0.56%) | $27.65 | $26.02 | 3.32 M | $7.64 B |
| 12/09/2025 | $27.71 | $27.15 (-2.02%) | $28.30 | $26.29 | 2.40 M | $7.66 B |
| 12/08/2025 | $29.19 | $28.36 (-2.84%) | $29.19 | $28.15 | 2.20 M | $8.00 B |
| 12/05/2025 | $28.21 | $28.86 (2.3%) | $29.10 | $27.47 | 2.91 M | $8.14 B |
| 12/04/2025 | $27.55 | $28.32 (2.79%) | $28.40 | $26.90 | 2.62 M | $7.99 B |
| 12/03/2025 | $25.89 | $27.24 (5.21%) | $27.42 | $25.63 | 3.10 M | $7.68 B |
| 12/02/2025 | $26.14 | $26.11 (-0.11%) | $27.56 | $25.51 | 9.51 M | $7.37 B |
| 12/01/2025 | $25.31 | $26.05 (2.92%) | $28.10 | $25.10 | 4.39 M | $7.35 B |
| 11/28/2025 | $25.06 | $25.53 (1.88%) | $25.77 | $24.38 | 1.13 M | $7.20 B |
| 11/26/2025 | $25.54 | $25.09 (-1.76%) | $25.54 | $24.42 | 1.85 M | $7.08 B |
| 11/25/2025 | $25.15 | $25.58 (1.71%) | $25.71 | $24.64 | 1.41 M | $7.22 B |
| 11/24/2025 | $24.32 | $25.15 (3.41%) | $25.51 | $24.02 | 1.84 M | $7.09 B |
| 11/21/2025 | $23.90 | $24.09 (0.79%) | $25.27 | $23.61 | 1.53 M | $6.80 B |
| 11/20/2025 | $24.20 | $24.03 (-0.7%) | $24.46 | $23.39 | 2.18 M | $6.78 B |
| 11/19/2025 | $23.86 | $23.90 (0.17%) | $25.36 | $23.23 | 1.75 M | $6.74 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.
