Calix Inc (CALX) Historical Stock Data
35.74 ↑1.84 (5.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALX is up 0.26% a day on average. There have been 17 days where Calix Inc closed green and 13 days where CALX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 34.07 | 35.74 | ↑$1.67 (4.90%) | 34.07 | 36.00 | 780.31K |
| 2025-01-02 | 35.38 | 33.90 | ↓$1.48 (-4.18%) | 33.74 | 35.41 | 507.58K |
| 2024-12-31 | 35.21 | 34.87 | ↓$0.34 (-0.97%) | 34.44 | 35.35 | 403.44K |
| 2024-12-30 | 34.44 | 34.89 | ↑$0.45 (1.31%) | 34.13 | 35.09 | 375.66K |
| 2024-12-27 | 35.25 | 34.95 | ↓$0.30 (-0.85%) | 34.33 | 35.45 | 271.88K |
| 2024-12-26 | 35.16 | 35.63 | ↑$0.47 (1.34%) | 34.88 | 35.68 | 202.82K |
| 2024-12-24 | 34.92 | 35.29 | ↑$0.37 (1.06%) | 34.61 | 35.37 | 107.33K |
| 2024-12-23 | 35.28 | 34.98 | ↓$0.30 (-0.85%) | 34.66 | 35.46 | 298.53K |
| 2024-12-20 | 34.01 | 35.36 | ↑$1.35 (3.97%) | 34.01 | 36.02 | 1.16M |
| 2024-12-19 | 34.59 | 34.67 | ↑$0.08 (0.23%) | 34.30 | 34.92 | 512.13K |
| 2024-12-18 | 35.74 | 34.48 | ↓$1.26 (-3.53%) | 34.20 | 36.37 | 616.36K |
| 2024-12-17 | 35.90 | 35.49 | ↓$0.41 (-1.14%) | 34.55 | 36.16 | 754.10K |
| 2024-12-16 | 34.94 | 36.03 | ↑$1.09 (3.12%) | 34.94 | 36.55 | 659.35K |
| 2024-12-13 | 35.61 | 35.11 | ↓$0.50 (-1.40%) | 34.69 | 36.00 | 628.11K |
| 2024-12-12 | 35.37 | 35.40 | ↑$0.03 (0.08%) | 35.30 | 36.14 | 454.25K |
| 2024-12-11 | 34.92 | 35.27 | ↑$0.35 (1.00%) | 34.61 | 35.54 | 481.98K |
| 2024-12-10 | 34.87 | 34.77 | ↓$0.10 (-0.29%) | 34.48 | 35.21 | 481.59K |
| 2024-12-09 | 34.48 | 34.97 | ↑$0.49 (1.42%) | 34.21 | 35.63 | 486.19K |
| 2024-12-06 | 33.26 | 34.06 | ↑$0.80 (2.41%) | 32.90 | 34.32 | 588.75K |
| 2024-12-05 | 33.59 | 32.77 | ↓$0.82 (-2.44%) | 32.39 | 33.99 | 559.44K |
| 2024-12-04 | 33.83 | 33.71 | ↓$0.12 (-0.35%) | 33.43 | 34.16 | 504.82K |
| 2024-12-03 | 32.83 | 33.50 | ↑$0.67 (2.04%) | 32.82 | 33.66 | 368.84K |
| 2024-12-02 | 32.33 | 33.02 | ↑$0.69 (2.13%) | 32.14 | 33.25 | 473.92K |
| 2024-11-29 | 32.51 | 32.53 | ↑$0.02 (0.06%) | 32.24 | 32.69 | 407.33K |
| 2024-11-27 | 32.55 | 32.13 | ↓$0.42 (-1.29%) | 31.75 | 32.86 | 662.06K |
| 2024-11-26 | 33.39 | 32.28 | ↓$1.11 (-3.32%) | 32.22 | 33.44 | 1.16M |
| 2024-11-25 | 33.55 | 33.75 | ↑$0.20 (0.60%) | 33.37 | 34.13 | 768.37K |
| 2024-11-22 | 32.27 | 33.23 | ↑$0.96 (2.97%) | 32.00 | 33.38 | 749.78K |
| 2024-11-21 | 30.66 | 32.12 | ↑$1.46 (4.76%) | 30.10 | 32.22 | 1.10M |
| 2024-11-20 | 32.06 | 30.42 | ↓$1.64 (-5.12%) | 30.02 | 32.12 | 1.32M |
Create an account or log in to view more rows.
$CALX Who else bought the dip on Friday?
$CALX go to the bathroom
come back to green! I like it!
$CALX green shoots
$CALX Exciting times ahead people.
$CALX let’s gooooo
$CALX Stair stepping nicely
$CALX hold
$CALX God dammit
$CALX bear trap?
$CALX shorters eat my shit