CAI
CARIS (CAI)
NASDAQ
$17.58+$0.27 (+1.57%)
Price as of Jun 23, 2026 1:38 PM EDT
  • $4.9B
    Market Cap
  • -33.27%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +11.32%
    Low Price$15.38
    High Price$18.47
  • 3 Months
    -5.98%
    Low Price$14.55
    High Price$21.24
  • 1 Year
    -33.27%
    Low Price$14.55
    High Price$39.30
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
16.18
16.46
15.70
15.94
-1.30%
3,256,055
05/08/2026
16.80
17.39
15.71
16.15
-18.60%
8,874,447
05/07/2026
19.13
20.03
18.99
19.84
+3.71%
3,377,877
05/07/2026
$0.00 Earnings
05/06/2026
19.23
19.27
18.14
19.13
+0.95%
1,671,447
05/05/2026
18.85
19.03
18.10
18.95
+1.39%
1,874,522
05/04/2026
18.34
19.00
18.28
18.69
+1.19%
1,542,407
05/01/2026
18.05
18.87
18.02
18.47
-2.79%
2,086,579
04/30/2026
17.80
19.01
17.76
19.00
+6.92%
1,666,512
04/29/2026
18.24
18.26
17.40
17.77
-3.63%
2,496,345
04/28/2026
19.85
19.85
18.39
18.44
-7.48%
1,819,258
04/27/2026
20.16
20.73
19.91
19.93
-1.34%
1,286,983
04/24/2026
20.31
20.31
19.70
20.20
+2.07%
830,351
04/23/2026
20.52
20.52
19.25
19.79
-3.46%
1,540,802
04/22/2026
21.15
21.44
20.44
20.50
-1.58%
1,301,948
04/21/2026
21.30
22.16
20.80
20.83
-1.93%
2,056,567
04/20/2026
20.94
21.53
20.80
21.24
+0.43%
1,564,362
04/17/2026
21.00
21.46
20.94
21.15
+3.68%
1,121,934
04/16/2026
21.05
21.12
20.24
20.40
-2.63%
1,775,681
04/15/2026
20.38
21.00
20.20
20.95
+3.76%
1,881,281
04/14/2026
19.42
20.21
19.32
20.19
+5.54%
2,006,888
04/13/2026
18.02
19.45
17.85
19.13
+5.98%
1,962,361
04/10/2026
19.25
19.25
17.74
18.05
-5.99%
2,720,224
04/09/2026
19.40
19.40
18.60
19.20
-1.59%
2,099,799
04/08/2026
19.70
20.07
19.19
19.51
+4.05%
1,533,824
04/07/2026
18.87
18.89
18.23
18.75
-1.37%
1,509,032
04/06/2026
18.97
19.64
18.97
19.01
-1.45%
1,572,632
04/02/2026
18.61
19.62
17.99
19.29
+0.84%
1,541,638
04/01/2026
18.89
19.22
18.54
19.13
+6.99%
2,409,103
03/31/2026
17.09
18.21
16.97
17.88
+6.11%
3,047,121
03/30/2026
16.86
17.23
16.28
16.85
-0.59%
2,309,953
03/27/2026
18.12
18.29
16.43
16.95
-7.53%
3,710,995
03/26/2026
18.38
18.94
18.14
18.33
-1.24%
1,270,259
03/25/2026
19.60
19.68
18.40
18.56
-3.53%
1,915,411
03/24/2026
18.87
19.43
18.49
19.24
-0.10%
3,790,976
03/23/2026
18.59
19.56
18.59
19.26
+4.62%
3,729,767
03/20/2026
18.80
19.20
17.94
18.41
-2.13%
8,271,174
03/19/2026
18.37
18.90
18.00
18.81
+1.84%
3,268,694
03/18/2026
18.40
18.65
17.85
18.47
-0.38%
3,282,384
03/17/2026
19.18
19.65
18.32
18.54
-2.68%
2,158,355
03/16/2026
18.25
19.12
17.95
19.05
+4.96%
1,948,166
03/13/2026
17.72
18.25
17.68
18.15
+2.60%
1,697,514
03/12/2026
18.30
18.43
17.50
17.69
-4.99%
2,206,077
03/11/2026
18.54
18.81
18.25
18.62
+0.43%
1,479,291
03/10/2026
19.00
19.69
18.41
18.54
-2.42%
1,755,278
03/09/2026
18.30
19.25
18.04
19.00
+2.21%
2,688,537
03/06/2026
18.95
19.26
18.49
18.59
-3.28%
1,772,937
03/05/2026
19.70
20.07
19.01
19.22
-3.22%
1,773,873
03/04/2026
19.61
20.18
19.30
19.86
+2.48%
2,070,745
03/03/2026
20.27
20.27
18.72
19.38
-6.20%
2,719,305
03/02/2026
19.70
20.94
19.00
20.66
+2.58%
3,162,538
02/27/2026
21.16
21.47
19.61
20.14
+4.68%
4,834,942
02/26/2026
18.50
19.27
18.21
19.24
+5.08%
2,642,971
02/26/2026
$0.28 Earnings
02/25/2026
18.29
18.94
18.05
18.31
+0.60%
1,877,393
02/24/2026
17.53
18.44
17.15
18.20
+3.17%
2,595,234
02/23/2026
19.32
19.89
17.63
17.64
-9.68%
3,288,396
02/20/2026
20.64
20.89
18.77
19.53
-6.33%
3,637,334
02/19/2026
21.15
21.39
20.70
20.85
-0.95%
1,322,501
02/18/2026
20.78
21.61
20.78
21.05
+1.20%
1,796,691
02/17/2026
20.60
21.02
20.27
20.80
+0.87%
2,033,976
02/13/2026
20.65
21.42
20.47
20.62
-0.15%
1,464,417
02/12/2026
21.66
21.66
20.42
20.65
-3.95%
1,725,718
02/11/2026
22.36
22.36
20.73
21.50
-3.02%
2,076,228
02/10/2026
22.37
23.00
22.08
22.17
-0.63%
1,400,550
02/09/2026
22.00
22.46
21.71
22.31
+1.41%
1,407,939
02/06/2026
21.46
22.37
21.46
22.00
+3.53%
1,682,554
02/05/2026
21.88
22.73
21.18
21.25
-2.70%
3,701,784
02/04/2026
23.27
23.48
21.71
21.84
-5.86%
2,782,144
02/03/2026
23.41
23.99
22.55
23.20
-0.51%
3,016,598
02/02/2026
22.86
23.84
22.80
23.32
+0.69%
2,711,848
01/30/2026
25.18
25.35
23.14
23.16
-8.10%
3,680,068