Caris Life Sciences, Inc.
CAINASDAQHealthcare● Active
$16.14
$-0.35(-2.12%)
Market Cap$4.6B
P/E Ratio—
52W High$42.5
52W Low$14.19
Caris Life Sciences, Inc.（CAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.50
Aug 22, 2025
-62.0% from here
5-Year Low5Y
$14.19
May 13, 2026
+13.7% from low
IPO Priceadj.
$28.00
Jun 18, 2025
-42.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.49 | $17.64 | $15.78 | $16.14 | $16.14 | 3.3M | -7.72% |
| Jun 5, 2026 | $17.29 | $17.39 | $16.16 | $16.49 | $16.49 | 2.7M | -4.63% |
| Jun 4, 2026 | $15.71 | $17.84 | $15.70 | $17.28 | $17.28 | 3.2M | +9.99% |
| Jun 3, 2026 | $16.11 | $16.11 | $15.43 | $15.48 | $15.48 | 2.8M | -3.91% |
| Jun 2, 2026 | $16.05 | $16.58 | $15.53 | $16.52 | $16.52 | 2.6M | +2.93% |
| Jun 1, 2026 | $16.46 | $16.94 | $16.15 | $16.45 | $16.45 | 2.6M | -0.06% |
| May 29, 2026 | $16.78 | $17.08 | $16.58 | $16.72 | $16.72 | 2.2M | -0.36% |
| May 28, 2026 | $15.39 | $16.80 | $15.39 | $16.67 | $16.67 | 2.8M | +8.32% |
| May 27, 2026 | $15.49 | $15.88 | $15.28 | $15.38 | $15.38 | 1.9M | -0.71% |
| May 26, 2026 | $15.71 | $16.04 | $15.31 | $15.52 | $15.52 | 2.0M | -1.21% |
| May 22, 2026 | $15.95 | $16.33 | $15.51 | $15.55 | $15.55 | 1.8M | -2.51% |
| May 21, 2026 | $15.48 | $16.14 | $15.17 | $15.94 | $15.94 | 2.5M | +2.97% |
| May 20, 2026 | $14.94 | $15.84 | $14.66 | $15.70 | $15.70 | 2.7M | +5.09% |
| May 19, 2026 | $15.22 | $15.22 | $14.66 | $14.96 | $14.96 | 2.5M | -1.71% |
| May 18, 2026 | $14.75 | $15.70 | $14.74 | $15.10 | $15.10 | 5.4M | +2.37% |
| May 15, 2026 | $15.25 | $15.68 | $14.42 | $14.55 | $14.55 | 4.7M | -4.59% |
| May 14, 2026 | $14.84 | $15.27 | $14.44 | $15.25 | $15.25 | 3.8M | +2.76% |
| May 13, 2026 | $16.06 | $16.22 | $14.19 | $14.69 | $14.69 | 7.0M | -8.53% |
| May 12, 2026 | $16.27 | $17.22 | $16.07 | $16.76 | $16.76 | 3.3M | +3.01% |
| May 11, 2026 | $16.18 | $16.46 | $15.70 | $15.94 | $15.94 | 3.3M | -1.48% |
Showing 1–20 of 244 records
Annual Stock Price Performance · CAI
Jan 1 → Dec 31 · 2 years2026-40.4%$27.10 → $16.14
-40.4%
2025-0.1%$27.00 → $26.98
-0.1%
Best Year2025 · -0.1%
Worst Year2026 · -40.4%
Positive Years0 / 2
Avg Annual Return-20.3%
2Y Total Return-40.2%
2Y CAGR~-22.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CAI?
If you invested $1,000 in CAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$576
Total Return-42.4%
CAGR~-42.4% / yr
Profit$-424
Based on Jun 18, 2025 · $28.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Caris Life Sciences, Inc.（CAI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CAI 历史股价FMP 日线复权 OHLCV