Caris Life Sciences, Inc. (CAI) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +8.2%
- 3M
- -6.8%
- YTD
- -35.2%
- 1Y
- -34.2%
- 3Y
- -14.6%
- 5Y
- -9.0%
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
- -25.4%
CAI Stock Price Trajectory (2025–2026)
As of July 8, 2026, Caris Life Sciences, Inc. (CAI) trades at $17.47, representing a -34.2% return over the past year. The stock has delivered a -37.6% total return over five years (-9.0% 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 -58.9%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers EXAS (+99.9% 1Y), ILMN (+97.4% 1Y), and NTRA (+77.2% 1Y), CAI has underperformed the peer group average. Compare CAI vs EXAS →
CAI Historical Price Data · from 2025
Rows 1–50 of 264| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 18.12 | 18.27 | 16.87 | 17.47 | 2.64M | -1.91% |
| 2026-07-06 | 18.03 | 18.38 | 17.62 | 17.81 | 2.60M | -2.68% |
| 2026-07-02 | 19.01 | 19.68 | 18.14 | 18.30 | 2.82M | -2.40% |
| 2026-07-01 | 18.09 | 19.24 | 17.84 | 18.75 | 4.11M | +5.22% |
| 2026-06-30 | 18.30 | 18.59 | 17.50 | 17.82 | 3.56M | -2.73% |
| 2026-06-29 | 18.75 | 19.29 | 18.20 | 18.32 | 3.72M | -0.97% |
| 2026-06-26 | 18.77 | 19.97 | 18.41 | 18.50 | 0 | -1.07% |
| 2026-06-25 | 18.27 | 19.75 | 18.02 | 18.70 | 3.64M | +3.03% |
| 2026-06-24 | 17.70 | 18.65 | 17.69 | 18.15 | 2.15M | +3.24% |
| 2026-06-23 | 17.46 | 17.80 | 16.82 | 17.58 | 2.56M | +1.56% |
| 2026-06-22 | 18.61 | 18.76 | 17.27 | 17.31 | 2.76M | -6.28% |
| 2026-06-18 | 18.25 | 18.52 | 17.76 | 18.47 | 2.11M | +3.42% |
| 2026-06-17 | 18.03 | 18.47 | 17.77 | 17.86 | 2.25M | -0.67% |
| 2026-06-16 | 18.20 | 18.50 | 17.95 | 17.98 | 1.72M | -1.10% |
| 2026-06-15 | 18.36 | 18.36 | 18.07 | 18.18 | 1.57M | +1.17% |
| 2026-06-12 | 18.05 | 18.23 | 17.63 | 17.97 | 1.96M | -0.17% |
| 2026-06-11 | 16.96 | 18.00 | 16.96 | 18.00 | 2.27M | +4.90% |
| 2026-06-10 | 16.70 | 17.78 | 16.61 | 17.16 | 2.41M | +1.18% |
| 2026-06-09 | 16.36 | 17.33 | 16.20 | 16.96 | 3.51M | +5.08% |
| 2026-06-08 | 17.43 | 17.64 | 15.78 | 16.14 | 3.27M | -2.12% |
| 2026-06-05 | 17.29 | 17.29 | 16.17 | 16.49 | 2.66M | -4.57% |
| 2026-06-04 | 15.71 | 17.84 | 15.70 | 17.28 | 3.18M | +11.63% |
| 2026-06-03 | 16.11 | 16.11 | 15.44 | 15.48 | 2.80M | -6.30% |
| 2026-06-02 | 16.05 | 16.57 | 15.53 | 16.52 | 2.37M | +0.43% |
| 2026-06-01 | 16.51 | 16.94 | 16.15 | 16.45 | 2.55M | -1.61% |
| 2026-05-29 | 16.78 | 17.08 | 16.58 | 16.72 | 1.98M | +0.30% |
| 2026-05-28 | 15.39 | 16.81 | 15.39 | 16.67 | 2.72M | +8.39% |
| 2026-05-27 | 15.49 | 15.88 | 15.28 | 15.38 | 1.73M | -0.90% |
| 2026-05-26 | 15.71 | 16.04 | 15.31 | 15.52 | 1.78M | -0.19% |
| 2026-05-22 | 15.95 | 16.32 | 15.51 | 15.55 | 1.80M | -2.45% |
| 2026-05-21 | 15.48 | 16.14 | 15.17 | 15.94 | 2.30M | +1.53% |
| 2026-05-20 | 14.94 | 15.82 | 14.66 | 15.70 | 2.69M | +4.95% |
| 2026-05-19 | 15.10 | 15.22 | 14.66 | 14.96 | 2.43M | -0.93% |
| 2026-05-18 | 14.75 | 15.70 | 14.74 | 15.10 | 5.39M | +3.78% |
| 2026-05-15 | 15.25 | 15.67 | 14.42 | 14.55 | 4.62M | -4.59% |
| 2026-05-14 | 14.84 | 15.26 | 14.44 | 15.25 | 3.65M | +3.81% |
| 2026-05-13 | 16.20 | 16.22 | 14.19 | 14.69 | 6.95M | -12.35% |
| 2026-05-12 | 16.27 | 17.21 | 16.07 | 16.76 | 2.77M | +5.14% |
| 2026-05-11 | 16.18 | 16.46 | 15.70 | 15.94 | 3.25M | -1.30% |
| 2026-05-08 | 16.80 | 17.39 | 15.71 | 16.15 | 8.86M | -18.60% |
| 2026-05-07 | 19.13 | 20.02 | 18.99 | 19.84 | 3.26M | +3.71% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -34.2% over the past year, below its 5-year annualized CAGR of -9.0%. 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 -34.2% 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.