Calix Inc (CALX) Historical Stock Data
34.48 ↓2.39 (-6.48%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CALX is up 0.03% a day on average. There have been 13 days where Calix Inc closed green and 17 days where CALX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 36.80 | 34.48 | ↓$2.32 (-6.30%) | 34.48 | 36.80 | 472.95K |
| 2024-09-05 | 37.04 | 36.87 | ↓$0.17 (-0.46%) | 36.48 | 37.47 | 224.79K |
| 2024-09-04 | 37.09 | 36.95 | ↓$0.14 (-0.38%) | 36.38 | 37.38 | 356.15K |
| 2024-09-03 | 37.09 | 36.95 | ↓$0.14 (-0.38%) | 36.74 | 37.75 | 465.76K |
| 2024-08-30 | 37.93 | 37.24 | ↓$0.69 (-1.82%) | 37.07 | 37.97 | 437.65K |
| 2024-08-29 | 37.07 | 37.78 | ↑$0.71 (1.92%) | 36.73 | 37.99 | 381.08K |
| 2024-08-28 | 36.78 | 36.83 | ↑$0.05 (0.14%) | 36.55 | 37.31 | 496.14K |
| 2024-08-27 | 37.39 | 36.82 | ↓$0.57 (-1.52%) | 36.68 | 37.56 | 266.92K |
| 2024-08-26 | 37.80 | 37.70 | ↓$0.10 (-0.26%) | 37.22 | 38.16 | 468.71K |
| 2024-08-23 | 36.53 | 37.54 | ↑$1.01 (2.76%) | 36.30 | 37.65 | 441.89K |
| 2024-08-21 | 37.83 | 37.15 | ↓$0.68 (-1.80%) | 37.15 | 37.85 | 436.91K |
| 2024-08-20 | 37.03 | 37.67 | ↑$0.64 (1.73%) | 36.85 | 37.74 | 364.39K |
| 2024-08-19 | 37.46 | 37.06 | ↓$0.40 (-1.07%) | 36.96 | 37.86 | 361.40K |
| 2024-08-16 | 36.80 | 37.44 | ↑$0.64 (1.74%) | 36.56 | 37.69 | 560.87K |
| 2024-08-15 | 37.80 | 36.90 | ↓$0.90 (-2.38%) | 36.25 | 38.02 | 1.03M |
| 2024-08-14 | 37.37 | 37.06 | ↓$0.31 (-0.83%) | 37.02 | 37.69 | 384.49K |
| 2024-08-13 | 37.20 | 37.46 | ↑$0.26 (0.70%) | 36.82 | 37.51 | 421.88K |
| 2024-08-12 | 37.75 | 37.02 | ↓$0.73 (-1.93%) | 36.52 | 37.78 | 343.46K |
| 2024-08-09 | 37.73 | 37.59 | ↓$0.14 (-0.37%) | 36.84 | 37.88 | 263.56K |
| 2024-08-08 | 37.32 | 37.68 | ↑$0.36 (0.96%) | 36.71 | 37.86 | 360.05K |
| 2024-08-07 | 37.73 | 36.88 | ↓$0.85 (-2.25%) | 36.75 | 37.86 | 390.27K |
| 2024-08-06 | 35.94 | 37.12 | ↑$1.18 (3.28%) | 35.67 | 37.19 | 643.52K |
| 2024-08-05 | 35.70 | 36.13 | ↑$0.43 (1.20%) | 35.01 | 37.43 | 700.63K |
| 2024-08-02 | 37.81 | 37.53 | ↓$0.28 (-0.74%) | 37.13 | 38.26 | 761.23K |
| 2024-08-01 | 41.08 | 38.95 | ↓$2.13 (-5.19%) | 38.15 | 41.12 | 792.33K |
| 2024-07-31 | 41.05 | 41.13 | ↑$0.08 (0.19%) | 40.67 | 41.97 | 837.86K |
| 2024-07-30 | 39.82 | 40.90 | ↑$1.08 (2.71%) | 39.13 | 41.05 | 1.18M |
| 2024-07-29 | 37.06 | 39.78 | ↑$2.72 (7.34%) | 36.95 | 39.80 | 1.09M |
| 2024-07-26 | 35.29 | 36.68 | ↑$1.39 (3.94%) | 34.96 | 36.80 | 777.57K |
| 2024-07-25 | 34.73 | 34.69 | ↓$0.04 (-0.12%) | 34.41 | 35.47 | 695.06K |
Create an account or log in to view more rows.
$CALX let’s gooooo
$CALX Stair stepping nicely
$CALX hold
$CALX God dammit
$CALX bear trap?
$CALX shorters eat my shit
$CALX if your selling dont regret it later
$CALX I bought the dip
$CALX back to business
$CALX this is my only green stonk!
I really like this stonk.