CAI
CARIS (CAI)
NASDAQ
$28.30-$0.05 (-0.19%)
Price as of Oct 02, 2026 4:49 PM EDT
  • $8.0B
    Market Cap
  • -4.58%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +14.41%
    Low Price$24.03
    High Price$32.27
  • 3 Months
    +51.20%
    Low Price$15.38
    High Price$32.27
  • 1 Year
    -4.58%
    Low Price$14.55
    High Price$32.95
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
30.60
30.96
28.29
28.35
-7.44%
4,407,375
09/30/2026
31.40
32.04
30.60
30.63
-2.92%
2,929,550
09/29/2026
31.64
32.33
30.82
31.55
-0.63%
3,713,882
09/28/2026
31.73
32.09
30.88
31.75
-0.72%
3,938,623
09/25/2026
32.65
32.77
31.59
31.98
-0.90%
2,919,246
09/24/2026
31.34
32.41
30.91
32.27
+1.96%
5,982,289
09/23/2026
31.12
32.89
31.10
31.65
+0.57%
4,359,811
09/22/2026
31.55
32.36
31.33
31.47
+2.68%
5,959,729
09/21/2026
30.23
30.71
29.97
30.65
+2.23%
6,146,710
09/18/2026
30.29
30.99
29.69
29.98
-3.04%
14,723,093
09/17/2026
28.60
31.36
28.53
30.92
+9.61%
7,661,747
09/16/2026
28.16
29.09
27.91
28.21
-1.02%
4,302,670
09/15/2026
25.80
28.68
25.80
28.50
+9.40%
8,842,496
09/14/2026
24.24
26.18
24.05
26.05
+7.03%
3,642,254
09/11/2026
24.16
24.67
24.09
24.34
+1.25%
1,822,876
09/10/2026
23.20
24.68
23.20
24.04
+0.04%
2,629,244
09/09/2026
24.00
24.96
23.95
24.03
-3.18%
3,146,848
09/08/2026
25.03
25.68
24.74
24.82
-1.00%
4,584,145
09/04/2026
24.88
25.14
24.47
25.07
-0.99%
4,711,320
09/03/2026
24.94
25.34
23.62
25.32
+2.10%
6,431,869
09/02/2026
25.13
25.62
24.51
24.80
+0.08%
5,488,363
09/01/2026
25.60
25.62
24.55
24.78
-2.79%
4,027,434
08/31/2026
25.35
25.56
24.48
25.49
-0.55%
5,867,528
08/28/2026
26.15
26.75
25.47
25.63
-2.84%
3,835,175
08/27/2026
26.82
27.39
26.36
26.38
-1.64%
10,904,581
08/26/2026
27.70
28.09
26.26
26.82
-4.25%
4,028,890
08/25/2026
26.19
28.32
25.77
28.01
+7.19%
6,822,356
08/24/2026
25.84
26.66
25.40
26.13
-0.53%
5,803,516
08/21/2026
24.73
26.60
24.32
26.27
+6.88%
6,389,323
08/20/2026
22.59
24.77
22.59
24.58
+8.00%
6,033,339
08/19/2026
21.92
22.94
21.92
22.76
+8.54%
6,559,222
08/18/2026
21.31
21.64
20.78
20.97
-3.05%
3,598,261
08/17/2026
22.00
22.19
21.52
21.63
-0.78%
2,772,193
08/14/2026
22.26
22.43
21.45
21.80
-1.71%
3,868,841
08/13/2026
22.84
23.12
22.14
22.18
-0.36%
2,972,665
08/12/2026
22.90
22.97
21.99
22.26
-3.80%
4,423,150
08/11/2026
23.39
23.66
22.99
23.14
-1.11%
6,043,890
08/10/2026
22.68
23.44
22.68
23.40
+2.90%
5,911,833
08/07/2026
20.70
22.77
20.12
22.74
+13.70%
9,399,425
08/06/2026
19.00
20.11
17.95
20.00
+21.58%
11,272,923
08/05/2026
16.03
16.54
15.96
16.45
+2.17%
6,766,326
08/05/2026
$0.00 Earnings
08/04/2026
16.26
16.55
15.91
16.10
-1.35%
4,844,422
08/03/2026
15.92
16.59
15.84
16.32
+4.15%
4,902,412
07/31/2026
16.05
16.14
15.23
15.67
-2.61%
3,511,257
07/30/2026
15.58
16.17
15.46
16.09
+3.21%
4,543,495
07/29/2026
15.43
16.00
15.26
15.59
0.00%
5,624,939
07/28/2026
15.74
16.03
15.41
15.59
-0.26%
3,619,662
07/27/2026
15.69
16.02
15.46
15.63
+0.71%
3,454,754
07/24/2026
15.74
15.95
15.18
15.52
-0.83%
4,932,158
07/23/2026
15.20
16.21
15.11
15.65
+1.76%
2,540,923
07/22/2026
15.61
15.84
15.29
15.38
-2.23%
1,990,905
07/21/2026
15.50
16.06
15.13
15.73
+1.09%
3,188,495
07/20/2026
16.27
16.49
15.52
15.56
-5.64%
2,766,340
07/17/2026
16.12
16.74
16.02
16.49
+0.06%
3,294,607
07/16/2026
17.71
17.85
16.39
16.48
-5.61%
3,596,311
07/15/2026
16.90
17.85
16.87
17.46
+3.01%
6,458,603
07/14/2026
17.03
17.37
16.80
16.95
-0.64%
3,589,772
07/13/2026
17.10
17.32
16.38
17.06
+0.41%
4,267,049
07/10/2026
17.95
18.17
16.92
16.99
-4.92%
2,258,712
07/09/2026
17.39
18.80
17.38
17.87
+3.18%
3,294,445
07/08/2026
17.43
17.43
16.73
17.32
-0.86%
2,825,875
07/07/2026
18.12
18.36
16.87
17.47
-1.91%
2,677,555
07/06/2026
18.03
18.38
17.60
17.81
-2.68%
2,611,052
07/02/2026
19.01
19.68
18.14
18.30
-2.40%
2,927,412
07/01/2026
18.09
19.26
17.85
18.75
+5.22%
4,166,860
06/30/2026
18.30
18.59
17.50
17.82
-2.73%
3,758,155
06/29/2026
18.78
19.29
18.20
18.32
-0.97%
3,779,616
06/26/2026
18.53
19.97
18.41
18.50
-1.07%
7,281,075
06/25/2026
18.27
19.75
18.02
18.70
+3.03%
3,853,643
06/24/2026
17.69
18.65
17.69
18.15
+3.13%
2,163,990
06/23/2026
17.59
17.81
16.82
17.60
+1.68%
2,842,845
06/22/2026
18.61
18.79
17.27
17.31
-6.28%
3,023,468
06/18/2026
18.17
18.52
17.76
18.47
+3.42%
2,398,379
06/17/2026
18.03
18.47
17.78
17.86
-0.67%
2,349,845
06/16/2026
18.20
18.52
17.95
17.98
-1.10%
1,804,610
06/15/2026
18.33
18.62
17.93
18.18
+1.17%
1,579,323
06/12/2026
18.05
18.23
17.63
17.97
-0.17%
1,984,279
06/11/2026
17.11
18.01
16.96
18.00
+4.90%
2,384,753
06/10/2026
16.70
17.80
16.61
17.16
+1.18%
2,606,038
06/09/2026
16.36
17.33
16.20
16.96
+5.08%
3,534,150
06/08/2026
17.49
17.64
15.78
16.14
-2.12%
3,402,995
06/05/2026
17.29
17.39
16.16
16.49
-4.57%
2,740,812
06/04/2026
15.71
17.84
15.70
17.28
+11.63%
3,198,045
06/03/2026
16.11
16.11
15.43
15.48
-6.30%
2,807,589
06/02/2026
16.05
16.58
15.53
16.52
+0.43%
2,572,741
06/01/2026
16.46
16.94
16.15
16.45
-1.61%
2,611,332
05/29/2026
16.78
17.08
16.58
16.72
+0.30%
2,186,298
05/28/2026
15.39
16.80
15.39
16.67
+8.39%
2,788,721
05/27/2026
15.49
15.88
15.28
15.38
-0.90%
1,870,144
05/26/2026
15.71
16.04
15.31
15.52
-0.19%
2,004,664
05/22/2026
15.95
16.33
15.51
15.55
-2.45%
1,808,975
05/21/2026
15.48
16.14
15.17
15.94
+1.53%
2,455,760
05/20/2026
14.94
15.84
14.66
15.70
+4.95%
2,715,784
05/19/2026
15.22
15.22
14.66
14.96
-0.93%
2,460,715
05/18/2026
14.75
15.70
14.74
15.10
+3.78%
5,441,241
05/15/2026
15.25
15.68
14.42
14.55
-4.59%
4,696,984
05/14/2026
14.84
15.27
14.44
15.25
+3.81%
3,809,926
05/13/2026
16.06
16.22
14.19
14.69
-12.35%
6,969,894
05/12/2026
16.27
17.22
16.07
16.76
+5.14%
3,278,572