Stock listing
Stuttgart:49J Caris Life Sciences, Inc. Aktie
German listing (Stuttgart) of Caris Life Sciences, Inc. · home listing NASDAQ:CAI
Follow Caris Life Sciences, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:CAI
$31.71 USD -0.64 (-2.0%)
Close on Oct 22, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:CAI
- Day range
- $30.33 – $32.61 USDOct 22, 2026
- Volume
- 2.42M sharesOct 22, 2026
- Market cap
- $8.96B USDAt the close on Oct 22, 2026 · price × 282.7M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CAI · Home | $31.71 USD | -0.64 (-2.0%) | 2,422,785 | $32.00 | $32.61 | $30.33 | $32.35 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · NASDAQ:CAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.71 | -0.64 | -2.0% | $32.00 | $32.61 | $30.33 | 2,422,785 | |
| $32.35 | +1.24 | +4.0% | $31.01 | $32.75 | $30.93 | 2,231,900 | |
| $31.11 | +0.40 | +1.3% | $30.71 | $31.56 | $30.10 | 3,533,691 | |
| $30.71 | +0.15 | +0.5% | $31.70 | $31.99 | $30.62 | 2,103,075 | |
| $30.56 | -1.20 | -3.8% | $31.76 | $32.40 | $30.16 | 2,730,078 | |
| $31.76 | +1.505 | +5.0% | $29.50 | $32.15 | $28.80 | 3,457,931 | |
| $30.26 | +0.725 | +2.5% | $29.23 | $31.53 | $29.02 | 4,344,361 | |
| $29.53 | -0.16 | -0.5% | $29.48 | $29.78 | $28.67 | 3,522,971 | |
| $29.69 | -0.01 | 0.0% | $29.94 | $30.13 | $28.49 | 4,612,948 | |
| $29.70 | +2.20 | +8.0% | $27.82 | $29.84 | $27.67 | 5,033,919 | |
| $27.50 | +0.40 | +1.5% | $26.75 | $27.62 | $25.87 | 3,861,961 | |
| $27.10 | -0.355 | -1.3% | $27.10 | $27.56 | $26.07 | 4,881,681 | |
| $27.46 | -2.935 | -9.7% | $30.69 | $32.56 | $27.29 | 4,747,000 | |
| $30.39 | +2.09 | +7.4% | $28.30 | $30.46 | $28.30 | 4,958,900 | |
| $28.30 | -0.05 | -0.2% | $28.72 | $28.97 | $28.07 | 3,204,200 | |
| $28.35 | -2.28 | -7.4% | $30.60 | $30.96 | $28.29 | 4,406,600 | |
| $30.63 | -0.92 | -2.9% | $31.40 | $32.04 | $30.60 | 2,928,800 | |
| $31.55 | -0.20 | -0.6% | $31.64 | $32.33 | $30.82 | 3,713,800 | |
| $31.75 | -0.23 | -0.7% | $31.73 | $32.09 | $30.88 | 3,938,600 | |
| $31.98 | -0.29 | -0.9% | $32.65 | $32.77 | $31.59 | 2,919,200 | |
| $32.27 | +0.62 | +2.0% | $31.34 | $32.41 | $30.91 | 5,982,300 | |
| $31.65 | +0.18 | +0.6% | $31.12 | $32.89 | $31.10 | 4,359,700 | |
| $31.47 | +0.82 | +2.7% | $31.55 | $32.36 | $31.33 | 5,958,800 | |
| $30.65 | +0.67 | +2.2% | $30.23 | $30.71 | $29.97 | 6,141,700 | |
| $29.98 | -0.94 | -3.0% | $30.29 | $30.99 | $29.69 | 14,722,900 | |
| $30.92 | +2.71 | +9.6% | $28.60 | $31.36 | $28.53 | 7,659,600 | |
| $28.21 | -0.29 | -1.0% | $28.16 | $29.09 | $27.91 | 4,302,500 | |
| $28.50 | +2.45 | +9.4% | $25.80 | $28.68 | $25.80 | 8,839,000 | |
| $26.05 | +1.71 | +7.0% | $24.24 | $26.18 | $24.05 | 3,641,900 | |
| $24.34 | +0.30 | +1.2% | $24.16 | $24.67 | $24.09 | 1,822,900 | |
| $24.04 | +0.01 | 0.0% | $23.20 | $24.68 | $23.20 | 2,629,100 | |
| $24.03 | -0.79 | -3.2% | $24.00 | $24.96 | $23.95 | 3,146,800 | |
| $24.82 | -0.25 | -1.0% | $25.03 | $25.68 | $24.74 | 4,584,100 | |
| $25.07 | -0.25 | -1.0% | $24.88 | $25.14 | $24.47 | 4,711,200 | |
| $25.32 | +0.52 | +2.1% | $24.94 | $25.34 | $23.62 | 6,431,600 | |
| $24.80 | +0.02 | +0.1% | $25.13 | $25.62 | $24.51 | 5,487,800 | |
| $24.78 | -0.71 | -2.8% | $25.60 | $25.62 | $24.55 | 4,027,400 | |
| $25.49 | -0.14 | -0.5% | $25.35 | $25.56 | $24.48 | 5,867,500 | |
| $25.63 | -0.75 | -2.8% | $26.15 | $26.75 | $25.47 | 3,834,500 | |
| $26.38 | -0.44 | -1.6% | $26.82 | $27.39 | $26.36 | 10,903,100 | |
| $26.82 | -1.19 | -4.2% | $27.70 | $28.09 | $26.26 | 4,027,900 | |
| $28.01 | +1.88 | +7.2% | $26.19 | $28.32 | $25.77 | 6,822,356 | |
| $26.13 | -0.14 | -0.5% | $25.84 | $26.66 | $25.40 | 5,803,516 | |
| $26.27 | +1.69 | +6.9% | $24.73 | $26.60 | $24.32 | 6,388,500 | |
| $24.58 | +1.82 | +8.0% | $22.59 | $24.77 | $22.59 | 6,033,200 | |
| $22.76 | +1.79 | +8.5% | $21.92 | $22.94 | $21.92 | 6,559,200 | |
| $20.97 | -0.66 | -3.1% | $21.31 | $21.64 | $20.78 | 3,598,300 | |
| $21.63 | -0.17 | -0.8% | $22.00 | $22.19 | $21.52 | 2,772,100 | |
| $21.80 | -0.38 | -1.7% | $22.26 | $22.43 | $21.45 | 3,868,500 | |
| $22.18 | -0.08 | -0.4% | $22.84 | $23.12 | $22.14 | 2,972,600 | |
| $22.26 | -0.88 | -3.8% | $22.90 | $22.97 | $21.99 | 4,024,700 | |
| $23.14 | -0.26 | -1.1% | $23.39 | $23.66 | $22.99 | 6,044,005 | |
| $23.40 | +0.66 | +2.9% | $22.68 | $23.44 | $22.68 | 5,911,833 | |
| $22.74 | +2.74 | +13.7% | $20.70 | $22.77 | $20.12 | 9,401,900 | |
| $20.00 | +3.55 | +21.6% | $19.00 | $20.11 | $17.95 | 11,272,900 | |
| $16.45 | +0.35 | +2.2% | $16.03 | $16.54 | $15.96 | 6,766,300 | |
| $16.10 | -0.22 | -1.3% | $16.26 | $16.55 | $15.91 | 4,844,200 | |
| $16.32 | +0.65 | +4.1% | $15.92 | $16.59 | $15.84 | 4,902,400 | |
| $15.67 | -0.42 | -2.6% | $16.05 | $16.14 | $15.23 | 3,511,200 | |
| $16.09 | +0.50 | +3.2% | $15.58 | $16.17 | $15.46 | 4,541,800 | |
| $15.59 | 0.00 | 0.0% | $15.43 | $16.00 | $15.26 | 5,624,900 | |
| $15.59 | -0.04 | -0.3% | $15.74 | $16.03 | $15.41 | 3,619,500 | |
| $15.63 | +0.11 | +0.7% | $15.69 | $16.02 | $15.46 | 3,454,700 | |
| $15.52 | -0.13 | -0.8% | $15.74 | $15.95 | $15.18 | 4,932,100 | |
| $15.65 | +0.27 | +1.8% | $15.20 | $16.21 | $15.11 | 2,540,900 | |
| $15.38 | -0.35 | -2.2% | $15.61 | $15.84 | $15.29 | 1,990,900 |
- Ticker
- Stuttgart:49J
- Asset type
- Stock
- Sector
- Health care
- Industry
- Diagnostics & research services
- Exchange
- Stuttgart
- Currency
- EUR
What changed lately
Latest news release · Oct 19, 2026
Caris Life Sciences Launches New National Commercial Featuring Jordan Spieth Highlighting the Power of Artificial Intelligence in Early Stage Cancer Detection
Latest earnings call · Aug 5, 2026
Caris Life Sciences (NASDAQ:CAI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 15, 2026
Morgan Stanley Healthcare Conference 2026
Conference · 41 slides
Calls
Upcoming
Caris Life Sciences (NASDAQ:CAI) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 4:30 PM ET
Register
Replays
Caris Life Sciences (NASDAQ:CAI) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 4:30 PM ET
Watch TranscriptCaris Life Sciences (NASDAQ:CAI) Q1 2026 Earnings Call
Thu, May 07, 2026 · 4:30 PM ET
Watch TranscriptCaris Life Sciences (NASDAQ:CAI) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Caris Life Sciences Launches New National Commercial Featuring Jordan Spieth Highlighting the Power of Artificial Intelligence in Early Stage Cancer Detection
Oct 19, 2026
Closed $30.71 (+0.5%) on Oct 19, 2026
Caris Life Sciences to Report Third Quarter 2026 Financial Results on November 4, 2026
Oct 15, 2026
Closed $31.76 (+5.0%) on Oct 15, 2026
Caris Life Sciences to Present Eight Studies Highlighting the Power of AI, Multi-Omics and Precision Medicine at ESMO 2026
Oct 14, 2026
Closed $30.26 (+2.5%) on Oct 14, 2026
Caris Life Sciences Launches New National Commercial Featuring Kevin Costner to Raise Awareness of Early Cancer Detection and Caris Detect
Sep 8, 2026
Closed $24.82 (-1.0%) on Sep 8, 2026
Caris Life Sciences to Present New Research Advancing Precision Oncology at the IASLC 2026 World Conference on Lung Cancer
Sep 2, 2026
Closed $24.80 (+0.1%) on Sep 2, 2026
Caris Life Sciences Publishes npj Precision Oncology Study Showing AI-Guided Therapy Selection is Predictive of Longer Survival in Patients with Pancreatic Cancer
Aug 27, 2026
Closed $26.38 (-1.6%) on Aug 27, 2026
Caris Life Sciences Reports Second Quarter 2026 Financial Results and Increases 2026 Revenue Guidance
Aug 5, 2026
Closed $20.00 (+21.6%) on Aug 6, 2026
Caris Life Sciences to Report Second Quarter 2026 Financial Results on August 5, 2026
Jul 16, 2026
Closed $16.48 (-5.6%) on Jul 16, 2026
Caris Life Sciences Expands Precision Oncology in Metastatic Prostate Cancer with PTEN IHC Testing
Jul 14, 2026
Closed $16.95 (-0.6%) on Jul 14, 2026
Decks
Morgan Stanley Healthcare Conference 2026
Conference · 41 slides · Sep 15, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 14 slides · May 7, 2026
Q4 2025 Earnings Presentation
Earnings · 15 slides · Feb 26, 2026
Caris Life Sciences, Inc. on 6ix
- Sector
- Health care
- Industry
- Diagnostics & research services
- News releases
- 51 in the last 12 months · 85 in all · newest Oct 19, 2026 · oldest 2019
- Calls
- 4 calls with a replay · 4 with a transcript · latest Aug 5, 2026
- Decks
- 9 decks · latest Sep 15, 2026
Where Caris Life Sciences, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CAI · Home listing | NASDAQ | United States | USD |
| LS Exchange:A41A14 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A41A14 | Lang & Schwarz | Germany | EUR |
| Tradegate:49J | Tradegate | Germany | EUR |
| BMV:CAI | BMV | Mexico | MXN |
| BOATS:CAI | BOATS | United States | USD |
| BIVA:CAI | BIVA | Mexico | MXN |
| Dusseldorf:49J | Dusseldorf | Germany | EUR |
| Frankfurt:49J | Frankfurt | Germany | EUR |
| Stuttgart:49J · This page | Stuttgart | Germany | EUR |
| gettex:49J | gettex | Germany | EUR |
Log in to ask 6ix AI your own questions about Caris Life Sciences, Inc.