Caris Life Sciences, Inc. (CAI) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CAI Stock Price Trajectory (2025–2026)
As of March 5, 2026, Caris Life Sciences, Inc. (CAI) trades at $19.86, representing a -29.1% return over the past year. The stock has delivered a -6.6% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $42.50 on August 22, 2025. From this peak, CAI has corrected -53.3%.
When compared to Healthcare sector peers VCYT (+10.0% 1Y), ADPT (+104.7% 1Y), and NAUT (+118.3% 1Y), CAI has underperformed the peer group average. Compare CAI vs VCYT →
Historical Price Data
Showing 30 of 179 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-04 | 19.61 | 20.18 | 19.30 | 19.86 | 2.07M | +2.48% |
| 2026-03-03 | 20.27 | 20.27 | 18.72 | 19.38 | 2.72M | -6.20% |
| 2026-03-02 | 19.70 | 20.94 | 19.00 | 20.66 | 3.16M | +2.58% |
| 2026-02-27 | 21.16 | 21.47 | 19.61 | 20.14 | 4.83M | +4.68% |
| 2026-02-26 | 18.50 | 19.27 | 18.21 | 19.24 | 2.64M | +5.08% |
| 2026-02-25 | 18.29 | 18.94 | 18.05 | 18.31 | 1.88M | +0.60% |
| 2026-02-24 | 17.53 | 18.44 | 17.15 | 18.20 | 2.60M | +3.17% |
| 2026-02-23 | 19.32 | 19.89 | 17.63 | 17.64 | 3.29M | -9.68% |
| 2026-02-20 | 20.64 | 20.89 | 18.77 | 19.53 | 19 | -6.33% |
| 2026-02-19 | 21.15 | 21.39 | 20.70 | 20.85 | 1.26M | -0.95% |
| 2026-02-18 | 20.78 | 21.61 | 20.78 | 21.05 | 1.79M | +3.44% |
| 2026-02-17 | 20.60 | 20.61 | 20.27 | 20.35 | 32K | -1.31% |
| 2026-02-13 | 20.65 | 21.42 | 20.47 | 20.62 | 1.46M | -0.15% |
| 2026-02-12 | 21.66 | 21.66 | 20.42 | 20.65 | 1.73M | -3.95% |
| 2026-02-11 | 22.36 | 22.36 | 20.73 | 21.50 | 2.08M | -3.02% |
| 2026-02-10 | 22.37 | 23.00 | 22.08 | 22.17 | 1.40M | -0.63% |
| 2026-02-09 | 22.00 | 22.46 | 21.71 | 22.31 | 1.41M | +1.41% |
| 2026-02-06 | 21.46 | 22.37 | 21.46 | 22.00 | 1.68M | +3.53% |
| 2026-02-05 | 21.88 | 22.73 | 21.18 | 21.25 | 3.70M | -2.70% |
| 2026-02-04 | 23.27 | 23.48 | 21.71 | 21.84 | 2.78M | -5.86% |
| 2026-02-03 | 23.41 | 23.99 | 22.55 | 23.20 | 3.02M | -0.51% |
| 2026-02-02 | 22.86 | 23.84 | 22.80 | 23.32 | 2.71M | +0.69% |
| 2026-01-30 | 25.18 | 25.35 | 23.14 | 23.16 | 3.68M | -8.10% |
| 2026-01-29 | 26.21 | 26.21 | 24.70 | 25.20 | 3.50M | -4.91% |
| 2026-01-28 | 26.05 | 26.85 | 25.75 | 26.50 | 2.86M | +1.88% |
| 2026-01-27 | 25.78 | 26.09 | 25.23 | 26.01 | 1.85M | +0.85% |
| 2026-01-26 | 24.98 | 26.27 | 24.58 | 25.79 | 1.80M | +3.16% |
| 2026-01-24 | 25.69 | 25.69 | 24.74 | 25.00 | 1.65M | 0.00% |
| 2026-01-23 | 25.69 | 25.69 | 24.74 | 25.00 | 1.69M | -2.15% |
| 2026-01-22 | 25.69 | 26.96 | 25.42 | 25.55 | 2.27M | +0.27% |
See CAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAI Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CAI vs LLY
See how CAI stacks up against sector leader Eli Lilly and Company.
Start ComparisonFrequently Asked Questions
How has CAI stock performed recently?
CAI declined -29.1% over the past year, below its 5-year annualized CAGR of -6.6%. The stock trades near 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 -29.1% 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.