Caris Life Sciences, Inc. (CAI) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +9.3%
- 3M
- +106.3%
- YTD
- +23.1%
- 1Y
- +6.5%
- 3Y
- +5.9%
- 5Y
- +3.5%
Loading 10-year price history...
CAI Historical Performance
CAI Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -3.6%
- 2026 annual price return
- +10.1%
CAI Stock Price Trajectory (2025–2026)
As of November 8, 2026, Caris Life Sciences, Inc. (CAI) trades at $33.22, representing a +6.5% return over the past year. The stock has delivered a +18.6% total return over five years (+3.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.50 on August 22, 2025. From this peak, CAI has corrected -21.8%, currently trading 53% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers EXAS (+50.8% 1Y), ILMN (+93.9% 1Y), and NTRA (+99.0% 1Y), CAI has underperformed the peer group average. Compare CAI vs EXAS →
CAI Historical Price Data · from 2025
Rows 1–50 of 348| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-04 | 33.51 | 34.10 | 31.88 | 33.22 | 4.06M | +1.13% |
| 2026-11-03 | 32.27 | 34.00 | 32.14 | 32.85 | 2.67M | +2.34% |
| 2026-11-02 | 34.95 | 35.05 | 32.03 | 32.10 | 3.26M | -6.50% |
| 2026-10-30 | 35.30 | 35.71 | 33.71 | 34.33 | 3.67M | -5.01% |
| 2026-10-29 | 35.73 | 36.24 | 34.87 | 36.14 | 3.79M | +1.95% |
| 2026-10-28 | 33.52 | 36.50 | 33.49 | 35.45 | 4.25M | +5.29% |
| 2026-10-27 | 32.40 | 34.06 | 32.07 | 33.67 | 3.38M | +3.73% |
| 2026-10-26 | 32.00 | 32.57 | 31.75 | 32.46 | 2.00M | +1.44% |
| 2026-10-23 | 31.74 | 32.16 | 30.95 | 32.00 | 2.32M | +0.91% |
| 2026-10-22 | 32.00 | 32.61 | 30.33 | 31.71 | 2.42M | -1.98% |
| 2026-10-21 | 31.11 | 32.75 | 30.93 | 32.35 | 2.23M | +3.99% |
| 2026-10-20 | 30.71 | 31.56 | 30.10 | 31.11 | 3.54M | +1.30% |
| 2026-10-19 | 31.26 | 31.99 | 30.62 | 30.71 | 2.10M | +0.49% |
| 2026-10-16 | 31.76 | 32.40 | 30.16 | 30.56 | 2.73M | -3.78% |
| 2026-10-15 | 29.50 | 32.15 | 28.80 | 31.76 | 3.55M | +4.96% |
| 2026-10-14 | 29.23 | 31.53 | 29.02 | 30.26 | 4.35M | +2.47% |
| 2026-10-13 | 29.48 | 29.78 | 28.67 | 29.53 | 3.52M | -0.54% |
| 2026-10-12 | 29.94 | 30.13 | 28.49 | 29.69 | 5.00M | -0.03% |
| 2026-10-09 | 27.82 | 29.84 | 27.67 | 29.70 | 5.03M | +8.00% |
| 2026-10-08 | 26.75 | 27.62 | 25.87 | 27.50 | 3.86M | +1.48% |
| 2026-10-07 | 27.10 | 27.56 | 26.07 | 27.10 | 4.88M | -1.31% |
| 2026-10-06 | 30.69 | 32.56 | 27.29 | 27.46 | 4.75M | -9.64% |
| 2026-10-05 | 28.30 | 30.46 | 28.30 | 30.39 | 4.96M | +7.39% |
| 2026-10-02 | 28.72 | 28.97 | 28.07 | 28.30 | 3.20M | -0.18% |
| 2026-10-01 | 30.60 | 30.96 | 28.29 | 28.35 | 4.41M | -7.44% |
| 2026-09-30 | 31.40 | 32.04 | 30.60 | 30.63 | 2.93M | -2.92% |
| 2026-09-29 | 31.64 | 32.33 | 30.82 | 31.55 | 3.71M | -0.63% |
| 2026-09-28 | 31.73 | 32.09 | 30.88 | 31.75 | 3.94M | -0.72% |
| 2026-09-25 | 32.65 | 32.77 | 31.59 | 31.98 | 2.92M | -0.90% |
| 2026-09-24 | 31.34 | 32.41 | 30.91 | 32.27 | 5.98M | +1.96% |
| 2026-09-23 | 31.12 | 32.89 | 31.10 | 31.65 | 4.36M | +0.57% |
| 2026-09-22 | 31.55 | 32.36 | 31.33 | 31.47 | 5.96M | +2.68% |
| 2026-09-21 | 30.23 | 30.71 | 29.97 | 30.65 | 6.15M | +2.23% |
| 2026-09-18 | 30.29 | 30.99 | 29.69 | 29.98 | 14.72M | -3.04% |
| 2026-09-17 | 28.60 | 31.36 | 28.53 | 30.92 | 7.66M | +9.61% |
| 2026-09-16 | 28.16 | 29.09 | 27.91 | 28.21 | 4.30M | -1.02% |
| 2026-09-15 | 25.80 | 28.68 | 25.80 | 28.50 | 8.84M | +9.40% |
| 2026-09-14 | 24.24 | 26.18 | 24.05 | 26.05 | 3.64M | +7.03% |
| 2026-09-11 | 24.16 | 24.67 | 24.09 | 24.34 | 1.82M | +1.25% |
| 2026-09-10 | 23.20 | 24.68 | 23.20 | 24.04 | 2.63M | +0.04% |
| 2026-09-09 | 24.00 | 24.96 | 23.95 | 24.03 | 3.15M | -3.18% |
| 2026-09-08 | 25.03 | 25.68 | 24.74 | 24.82 | 4.58M | -1.00% |
| 2026-09-04 | 24.88 | 25.14 | 24.47 | 25.07 | 4.71M | -0.99% |
| 2026-09-03 | 24.94 | 25.34 | 23.62 | 25.32 | 6.43M | +2.10% |
| 2026-09-02 | 25.13 | 25.62 | 24.51 | 24.80 | 5.49M | +0.08% |
| 2026-09-01 | 25.60 | 25.62 | 24.55 | 24.78 | 4.03M | -2.79% |
| 2026-08-31 | 25.35 | 25.56 | 24.48 | 25.49 | 5.87M | -0.55% |
| 2026-08-28 | 26.15 | 26.75 | 25.47 | 25.63 | 3.84M | -2.84% |
| 2026-08-27 | 26.82 | 27.39 | 26.36 | 26.38 | 10.90M | -1.64% |
| 2026-08-26 | 27.70 | 28.09 | 26.26 | 26.82 | 4.03M | -4.25% |
CAI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAI — Frequently Asked Questions
Quick answers to the most common questions about buying CAI stock.
How has CAI stock performed recently?
CAI returned +6.5% over the past year, beating its 5-year annualized CAGR of +3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAI's all-time high price?
Caris Life Sciences, Inc. reached $42.50 on 2025-08-22. The 52-week high is $36.50. Current 1-year return of +6.5% places the stock closer to 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.