Calix Inc (CALX) Historical Stock Data
35.04 ↓0.86 (-2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALX is down -0.19% a day on average. There have been 12 days where Calix Inc closed green and 18 days where CALX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 35.76 | 35.04 | ↓$0.72 (-2.01%) | 34.75 | 35.86 | 609.50K |
| 2025-03-27 | 36.09 | 35.90 | ↓$0.19 (-0.53%) | 35.46 | 36.09 | 530.78K |
| 2025-03-26 | 36.95 | 36.27 | ↓$0.68 (-1.84%) | 36.23 | 36.95 | 394.65K |
| 2025-03-25 | 36.97 | 36.84 | ↓$0.13 (-0.35%) | 36.66 | 37.62 | 603.53K |
| 2025-03-24 | 36.58 | 37.34 | ↑$0.76 (2.08%) | 36.49 | 37.62 | 862.27K |
| 2025-03-21 | 35.19 | 35.86 | ↑$0.67 (1.90%) | 35.19 | 36.12 | 1.19M |
| 2025-03-20 | 34.28 | 35.69 | ↑$1.41 (4.11%) | 34.11 | 36.26 | 0.96M |
| 2025-03-19 | 34.22 | 34.83 | ↑$0.61 (1.78%) | 34.06 | 35.27 | 0.93M |
| 2025-03-18 | 33.18 | 34.35 | ↑$1.17 (3.53%) | 33.12 | 34.70 | 1.31M |
| 2025-03-17 | 33.11 | 33.39 | ↑$0.28 (0.85%) | 32.94 | 33.65 | 639.25K |
| 2025-03-14 | 32.46 | 33.34 | ↑$0.88 (2.71%) | 32.16 | 33.47 | 707.72K |
| 2025-03-13 | 32.18 | 31.86 | ↓$0.32 (-0.99%) | 31.05 | 32.72 | 1.01M |
| 2025-03-12 | 31.85 | 32.45 | ↑$0.60 (1.88%) | 31.17 | 32.46 | 0.98M |
| 2025-03-11 | 29.28 | 31.47 | ↑$2.19 (7.48%) | 29.28 | 32.08 | 1.15M |
| 2025-03-10 | 31.06 | 29.40 | ↓$1.66 (-5.34%) | 28.61 | 31.44 | 1.32M |
| 2025-03-07 | 32.82 | 31.91 | ↓$0.91 (-2.77%) | 31.40 | 32.98 | 0.91M |
| 2025-03-06 | 34.06 | 32.90 | ↓$1.16 (-3.41%) | 32.60 | 34.51 | 794.47K |
| 2025-03-05 | 34.97 | 34.91 | ↓$0.06 (-0.17%) | 33.90 | 34.98 | 0.91M |
| 2025-03-04 | 35.30 | 35.03 | ↓$0.27 (-0.76%) | 34.80 | 35.97 | 0.93M |
| 2025-03-03 | 36.77 | 35.89 | ↓$0.88 (-2.39%) | 35.48 | 37.23 | 419.88K |
| 2025-02-28 | 37.00 | 37.02 | ↑$0.02 (0.05%) | 35.73 | 37.06 | 576.24K |
| 2025-02-27 | 38.57 | 37.13 | ↓$1.44 (-3.73%) | 37.10 | 38.57 | 394.69K |
| 2025-02-26 | 38.09 | 38.18 | ↑$0.09 (0.24%) | 38.00 | 38.66 | 356.65K |
| 2025-02-25 | 38.22 | 37.81 | ↓$0.41 (-1.07%) | 37.49 | 38.35 | 431.47K |
| 2025-02-24 | 38.96 | 38.10 | ↓$0.86 (-2.21%) | 37.95 | 39.03 | 339.23K |
| 2025-02-21 | 40.18 | 38.73 | ↓$1.45 (-3.61%) | 38.56 | 40.50 | 358.69K |
| 2025-02-20 | 39.89 | 39.72 | ↓$0.17 (-0.43%) | 39.18 | 40.01 | 691.44K |
| 2025-02-19 | 39.21 | 39.94 | ↑$0.73 (1.86%) | 39.00 | 40.05 | 519.15K |
| 2025-02-18 | 39.83 | 39.63 | ↓$0.20 (-0.50%) | 39.42 | 40.44 | 521.25K |
| 2025-02-14 | 40.72 | 39.84 | ↓$0.88 (-2.16%) | 39.61 | 40.95 | 399.95K |
Create an account or log in to view more rows.
$CALX pump up the volume
$CALX When they tell me diversifying is for idiots
$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