XNAS
Datos históricos de Caris Life Sciences, Inc.
Caris Life Sciences, Inc. · CAI
$29.66
▼ -0.04 (-0.14%)
Última operación · 11/10/2026, 21:44:49 UTC
- Variación en el periodo
- −1.85%
- Máximo
- US$33.65
- 16 de octubre de 2025
- Mínimo
- US$14.19
- 13 de mayo de 2026
- Volumen medio diario
- 3.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.82 | 29.84 | 27.67 | 29.70 | +8.00% | 5.03 M |
| 8 oct 2026 | 26.75 | 27.62 | 25.87 | 27.50 | +1.48% | 3.86 M |
| 7 oct 2026 | 27.10 | 27.56 | 26.07 | 27.10 | −1.29% | 4.88 M |
| 6 oct 2026 | 30.69 | 32.56 | 27.29 | 27.46 | −9.66% | 4.75 M |
| 5 oct 2026 | 28.30 | 30.46 | 28.30 | 30.39 | +7.39% | 4.96 M |
| 2 oct 2026 | 28.72 | 28.97 | 28.07 | 28.30 | −0.18% | 3.2 M |
| 1 oct 2026 | 30.60 | 30.96 | 28.29 | 28.35 | −7.44% | 4.41 M |
| 30 sep 2026 | 31.40 | 32.04 | 30.60 | 30.63 | −2.92% | 2.93 M |
| 29 sep 2026 | 31.64 | 32.33 | 30.82 | 31.55 | −0.63% | 3.71 M |
| 28 sep 2026 | 31.73 | 32.09 | 30.88 | 31.75 | −0.72% | 3.94 M |
| 25 sep 2026 | 32.65 | 32.77 | 31.59 | 31.98 | −0.90% | 2.92 M |
| 24 sep 2026 | 31.34 | 32.41 | 30.91 | 32.27 | +1.96% | 5.98 M |
| 23 sep 2026 | 31.12 | 32.89 | 31.10 | 31.65 | +0.57% | 4.36 M |
| 22 sep 2026 | 31.55 | 32.36 | 31.33 | 31.47 | +2.68% | 5.96 M |
| 21 sep 2026 | 30.23 | 30.71 | 29.97 | 30.65 | +2.23% | 6.15 M |
| 18 sep 2026 | 30.29 | 30.99 | 29.69 | 29.98 | −3.04% | 14.72 M |
| 17 sep 2026 | 28.60 | 31.36 | 28.53 | 30.92 | +9.61% | 7.66 M |
| 16 sep 2026 | 28.16 | 29.09 | 27.91 | 28.21 | −1.02% | 4.3 M |
| 15 sep 2026 | 25.80 | 28.68 | 25.80 | 28.50 | +9.40% | 8.84 M |
| 14 sep 2026 | 24.24 | 26.18 | 24.05 | 26.05 | +7.03% | 3.64 M |
| 11 sep 2026 | 24.16 | 24.67 | 24.09 | 24.34 | +1.25% | 1.82 M |
| 10 sep 2026 | 23.20 | 24.68 | 23.20 | 24.04 | +0.04% | 2.63 M |
| 9 sep 2026 | 24.00 | 24.96 | 23.95 | 24.03 | −3.18% | 3.15 M |
| 8 sep 2026 | 25.03 | 25.68 | 24.74 | 24.82 | −1.00% | 4.58 M |
| 4 sep 2026 | 24.88 | 25.14 | 24.47 | 25.07 | −0.99% | 4.71 M |
| 3 sep 2026 | 24.94 | 25.34 | 23.62 | 25.32 | +2.10% | 6.43 M |
| 2 sep 2026 | 25.13 | 25.62 | 24.51 | 24.80 | +0.08% | 5.49 M |
| 1 sep 2026 | 25.60 | 25.62 | 24.55 | 24.78 | −2.79% | 4.03 M |
| 31 ago 2026 | 25.35 | 25.56 | 24.48 | 25.49 | −0.55% | 5.87 M |
| 28 ago 2026 | 26.15 | 26.75 | 25.47 | 25.63 | −2.84% | 3.84 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.