Caris Life Sciences, Inc. (CAI) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
CAI Historical Performance
Short-Term Returns
CAI Stock Price Trajectory (2025–2026)
As of May 8, 2026, Caris Life Sciences, Inc. (CAI) trades at $19.13, representing a -31.7% return over the past year. The stock has delivered a -31.7% total return over five years (-7.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $42.50 on August 22, 2025. From this peak, CAI has corrected -55.0%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers EXAS (+94.3% 1Y), ILMN (+91.3% 1Y), and NTRA (+38.3% 1Y), CAI has underperformed the peer group average. Compare CAI vs EXAS →
CAI Historical Price Data (2025–2026)
Showing 30 of 223 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 19.23 | 19.27 | 18.14 | 19.13 | 1.66M | +0.95% |
| 2026-05-05 | 18.85 | 19.02 | 18.10 | 18.95 | 1.80M | +1.39% |
| 2026-05-04 | 18.34 | 19.00 | 18.28 | 18.69 | 971K | +1.19% |
| 2026-05-01 | 18.05 | 18.87 | 18.02 | 18.47 | 1.95M | -2.79% |
| 2026-04-30 | 17.80 | 19.01 | 17.75 | 19.00 | 1.64M | +6.92% |
| 2026-04-29 | 18.24 | 18.26 | 17.39 | 17.77 | 2.30M | -3.63% |
| 2026-04-28 | 19.85 | 19.85 | 18.39 | 18.44 | 1.79M | -7.48% |
| 2026-04-27 | 20.16 | 20.73 | 19.91 | 19.93 | 1.16M | -1.39% |
| 2026-04-24 | 20.30 | 20.30 | 19.70 | 20.21 | 822K | +2.12% |
| 2026-04-23 | 20.52 | 20.52 | 19.25 | 19.79 | 1.54M | -3.46% |
| 2026-04-22 | 21.15 | 21.44 | 20.44 | 20.50 | 1.29M | -1.58% |
| 2026-04-21 | 21.30 | 22.16 | 20.81 | 20.83 | 2.03M | -1.93% |
| 2026-04-20 | 20.94 | 21.52 | 20.80 | 21.24 | 1.55M | +0.43% |
| 2026-04-17 | 21.00 | 21.46 | 20.94 | 21.15 | 1.08M | +3.68% |
| 2026-04-16 | 21.05 | 21.12 | 20.24 | 20.40 | 1.78M | -2.63% |
| 2026-04-15 | 20.24 | 21.00 | 20.20 | 20.95 | 1.84M | +3.76% |
| 2026-04-14 | 19.42 | 20.21 | 19.32 | 20.19 | 1.97M | +5.54% |
| 2026-04-13 | 18.02 | 19.45 | 17.85 | 19.13 | 1.95M | +5.92% |
| 2026-04-10 | 19.25 | 19.25 | 17.74 | 18.06 | 2.71M | -5.94% |
| 2026-04-09 | 19.26 | 19.40 | 18.60 | 19.20 | 2.09M | -1.59% |
| 2026-04-08 | 19.77 | 20.07 | 19.19 | 19.51 | 1.50M | +4.05% |
| 2026-04-07 | 18.77 | 18.89 | 18.23 | 18.75 | 1.51M | -1.37% |
| 2026-04-06 | 18.96 | 19.64 | 18.96 | 19.01 | 1.56M | -1.45% |
| 2026-04-02 | 18.61 | 19.62 | 17.99 | 19.29 | 1.50M | +0.84% |
| 2026-04-01 | 18.88 | 19.22 | 18.54 | 19.13 | 2.40M | +6.99% |
| 2026-03-31 | 17.09 | 18.21 | 16.97 | 17.88 | 2.97M | +6.11% |
| 2026-03-30 | 16.86 | 17.23 | 16.28 | 16.85 | 2.24M | -0.59% |
| 2026-03-27 | 18.12 | 18.29 | 16.43 | 16.95 | 3.71M | -7.53% |
| 2026-03-26 | 18.38 | 18.94 | 18.14 | 18.33 | 1.18M | -1.24% |
| 2026-03-25 | 19.60 | 19.68 | 18.40 | 18.56 | 1.79M | -3.53% |
See CAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CAI vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonCAI — Frequently Asked Questions
Quick answers to the most common questions about buying CAI stock.
How has CAI stock performed recently?
CAI declined -31.7% over the past year, below its 5-year annualized CAGR of -7.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CAI's all-time high price?
Caris Life Sciences, Inc. reached $42.50 on 2025-08-22. The 52-week high is $42.50. Current 1-year return of -31.7% places the stock further from historical peaks.
Where can I download CAI historical price data?
This page provides CAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.