5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+12.22%
Caris Life Sciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $28.98 | $29.75 (2.66%) | $29.90 | $27.65 | 520.90 K | $8.27 B |
| 08/07/2025 | $28.72 | $28.59 (-0.45%) | $28.72 | $27.41 | 520.20 K | $7.95 B |
| 08/06/2025 | $30.03 | $28.95 (-3.6%) | $30.20 | $28.33 | 462.10 K | $8.05 B |
| 08/05/2025 | $29.08 | $30.30 (4.2%) | $30.50 | $28.86 | 479.80 K | $8.42 B |
| 08/04/2025 | $27.97 | $29.49 (5.43%) | $29.50 | $27.18 | 529.30 K | $8.20 B |
| 08/01/2025 | $27.80 | $28.04 (0.86%) | $28.35 | $27.26 | 402.80 K | $7.79 B |
| 07/31/2025 | $29.16 | $28.08 (-3.7%) | $29.52 | $28.00 | 415.90 K | $7.80 B |
| 07/30/2025 | $28.12 | $29.50 (4.91%) | $29.76 | $27.70 | 714.10 K | $8.20 B |
| 07/29/2025 | $27.57 | $27.52 (-0.18%) | $28.20 | $27.06 | 409.80 K | $7.65 B |
| 07/28/2025 | $30.14 | $27.06 (-10.22%) | $30.14 | $26.97 | 733.40 K | $7.52 B |
| 07/25/2025 | $29.60 | $29.54 (-0.2%) | $29.79 | $28.93 | 177.80 K | $8.21 B |
| 07/24/2025 | $30.03 | $29.49 (-1.8%) | $30.43 | $29.16 | 189.80 K | $8.20 B |
| 07/23/2025 | $30.41 | $30.03 (-1.25%) | $31.03 | $29.68 | 331.30 K | $8.35 B |
| 07/22/2025 | $28.33 | $30.29 (6.92%) | $30.36 | $28.01 | 785.90 K | $8.42 B |
| 07/21/2025 | $30.20 | $28.29 (-6.32%) | $32.05 | $28.17 | 738.50 K | $7.86 B |
| 07/18/2025 | $31.95 | $30.19 (-5.51%) | $31.95 | $29.07 | 692.20 K | $8.39 B |
| 07/17/2025 | $33.37 | $31.28 (-6.26%) | $33.41 | $30.47 | 835.90 K | $8.69 B |
| 07/16/2025 | $29.54 | $31.40 (6.3%) | $31.41 | $28.68 | 910.00 K | $8.73 B |
| 07/15/2025 | $28.32 | $28.91 (2.08%) | $29.08 | $27.70 | 630.40 K | $8.04 B |
| 07/14/2025 | $26.83 | $27.72 (3.32%) | $28.20 | $26.75 | 572.80 K | $7.70 B |
| 07/11/2025 | $26.45 | $26.51 (0.23%) | $26.75 | $26.27 | 355.90 K | $459.60 M |
| 07/10/2025 | $26.53 | $26.62 (0.34%) | $27.03 | $26.37 | 197.30 K | $461.51 M |
| 07/09/2025 | $26.46 | $27.24 (2.95%) | $27.31 | $26.09 | 408.60 K | $472.26 M |
| 07/08/2025 | $26.23 | $26.29 (0.23%) | $27.03 | $26.01 | 714.80 K | $455.79 M |
| 07/07/2025 | $26.02 | $26.53 (1.96%) | $26.56 | $25.40 | 630.60 K | $459.95 M |
| 07/03/2025 | $26.80 | $26.54 (-0.97%) | $26.80 | $25.80 | 499.00 K | $460.12 M |
| 07/02/2025 | $26.50 | $26.72 (0.83%) | $26.73 | $25.92 | 467.50 K | $463.24 M |
| 07/01/2025 | $26.50 | $26.51 (0.04%) | $27.09 | $25.94 | 884.70 K | $459.60 M |
| 06/30/2025 | $26.50 | $26.72 (0.83%) | $26.89 | $26.33 | 972.80 K | $463.24 M |
| 06/27/2025 | $26.52 | $26.81 (1.09%) | $26.98 | $26.31 | 536.00 K | $464.80 M |
| 06/26/2025 | $26.44 | $26.75 (1.17%) | $27.24 | $26.34 | 698.90 K | $463.76 M |
| 06/25/2025 | $27.50 | $26.43 (-3.89%) | $28.00 | $26.10 | 934.60 K | $458.22 M |
| 06/24/2025 | $26.47 | $27.70 (4.65%) | $28.11 | $26.45 | 1.77 M | $480.23 M |
| 06/23/2025 | $26.60 | $25.94 (-2.48%) | $27.09 | $25.65 | 2.30 M | $449.72 M |
| 06/20/2025 | $30.67 | $27.25 (-11.15%) | $30.70 | $25.87 | 5.30 M | $472.43 M |
| 06/18/2025 | $27.00 | $28.00 (3.7%) | $29.40 | $25.56 | 15.35 M | $485.44 M |
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.
