Nasdaq · CAI · stock
Caris Life Sciences, Inc. (CAI) stock price history
Every Nasdaq trading session of Caris Life Sciences, Inc. from Jun 18, 2025 to Nov 12, 2026: 354 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAI adjusted close, 2025 to 2026
- $39.30
- All time high, 2025
- $36.50
- 52 week high, $14.19 low
- 354
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CAI key facts
- Caris Life Sciences, Inc. (CAI) closed at $23.96 on Nov 12, 2026 on Nasdaq.
- CAI's all time high close is $39.30, set on Aug 22, 2025; its all time low close is $14.55 on May 15, 2026.
- CAI's 52 week range is $14.19 to $36.50.
- CAI returned -3.3% over the year to Nov 12, 2026.
- Since Jun 18, 2025 CAI returned -14%, -10.5% a year compounded.
- CAI's deepest drawdown was -63.0% from Aug 22, 2025 to May 15, 2026.
- DataCedar holds 354 daily sessions of CAI history from Jun 18, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CAI price chart, 2025 to 2026
CAI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | +7.6% |
| 6 months | +43.0% |
| Year to date | -12.3% |
| 1 year | -3.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 18, 2025 | -14.4% |
| Compound annual growth, 1.4 years | -10.5% |
CAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.30 on Aug 22, 2025
- All time low close
- $14.55 on May 15, 2026
- 52 week high
- $36.50 on Oct 28, 2026
- 52 week low
- $14.19 on May 13, 2026
- Deepest drawdown
- -63.0% from Aug 22, 2025 to May 15, 2026, not yet recovered
- Best single session
- +21.6% on Aug 6, 2026
- Worst single session
- -21.6% on Nov 5, 2026
- Volatility, 1 year annualised
- 70.4%
- Sessions closing higher, 1 year
- 49%
CAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 18, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.10 | $36.50 | $14.19 | $23.96 | -11.2% | 758.7M | 218 |
| 2025 | $27.00 | $42.50 | $22.86 | $26.98 | n/a | 174.6M | 136 |
CAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $23.96 | -30.2% |
| October 2026 | $34.33 | +12.1% |
| September 2026 | $30.63 | +20.2% |
| August 2026 | $25.49 | +62.7% |
| July 2026 | $15.67 | -12.1% |
| June 2026 | $17.82 | +6.6% |
| May 2026 | $16.72 | -12.0% |
| April 2026 | $19.00 | +6.3% |
| March 2026 | $17.88 | -11.2% |
| February 2026 | $20.14 | -13.0% |
| January 2026 | $23.16 | -14.2% |
| December 2025 | $26.98 | +5.7% |
About the CAI data
Daily bars. 354 sessions from Jun 18, 2025 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CAI share price history
