Calix Inc (CALX) Historical Stock Data
46.74 ↓0.05 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALX is up 0.71% a day on average. There have been 22 days where Calix Inc closed green and 8 days where CALX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 46.03 | 46.74 | ↑$0.71 (1.54%) | 46.03 | 46.84 | 497.17K |
| 2025-05-22 | 46.84 | 46.79 | ↓$0.05 (-0.11%) | 46.63 | 47.34 | 851.16K |
| 2025-05-21 | 46.17 | 47.02 | ↑$0.85 (1.84%) | 46.17 | 47.31 | 864.68K |
| 2025-05-20 | 45.99 | 46.84 | ↑$0.85 (1.85%) | 45.88 | 47.05 | 1.48M |
| 2025-05-19 | 44.92 | 46.18 | ↑$1.26 (2.80%) | 44.41 | 46.19 | 547.96K |
| 2025-05-16 | 45.39 | 45.43 | ↑$0.04 (0.09%) | 45.01 | 45.62 | 732.37K |
| 2025-05-15 | 44.66 | 45.25 | ↑$0.59 (1.32%) | 44.55 | 45.31 | 414.96K |
| 2025-05-14 | 44.90 | 44.86 | ↓$0.04 (-0.09%) | 44.74 | 45.38 | 507.03K |
| 2025-05-13 | 44.29 | 44.90 | ↑$0.61 (1.38%) | 44.28 | 45.20 | 542.27K |
| 2025-05-12 | 44.83 | 44.19 | ↓$0.64 (-1.43%) | 43.37 | 44.90 | 712.67K |
| 2025-05-09 | 42.95 | 43.18 | ↑$0.23 (0.54%) | 42.35 | 43.54 | 638.97K |
| 2025-05-08 | 42.50 | 42.65 | ↑$0.15 (0.35%) | 41.92 | 42.85 | 546.44K |
| 2025-05-07 | 41.98 | 42.13 | ↑$0.15 (0.36%) | 41.42 | 42.27 | 732.99K |
| 2025-05-06 | 41.21 | 41.88 | ↑$0.67 (1.63%) | 41.08 | 41.96 | 1.08M |
| 2025-05-05 | 41.61 | 41.99 | ↑$0.38 (0.91%) | 41.61 | 42.22 | 673K |
| 2025-05-02 | 41.73 | 42.00 | ↑$0.27 (0.65%) | 41.47 | 42.11 | 780.82K |
| 2025-05-01 | 41.44 | 41.31 | ↓$0.13 (-0.31%) | 41.13 | 41.78 | 751.22K |
| 2025-04-30 | 40.05 | 40.91 | ↑$0.86 (2.15%) | 39.87 | 41.05 | 1.08M |
| 2025-04-29 | 40.03 | 40.68 | ↑$0.65 (1.62%) | 40.00 | 40.71 | 865.07K |
| 2025-04-28 | 39.31 | 40.05 | ↑$0.74 (1.88%) | 39.23 | 40.21 | 0.90M |
| 2025-04-25 | 38.98 | 39.62 | ↑$0.64 (1.64%) | 38.54 | 40.54 | 1.06M |
| 2025-04-24 | 37.07 | 39.05 | ↑$1.98 (5.34%) | 36.92 | 39.18 | 1.99M |
| 2025-04-23 | 38.58 | 36.92 | ↓$1.66 (-4.30%) | 36.25 | 39.24 | 2.19M |
| 2025-04-22 | 37.50 | 37.61 | ↑$0.11 (0.29%) | 35.70 | 38.32 | 3.29M |
| 2025-04-21 | 33.16 | 33.25 | ↑$0.09 (0.27%) | 32.55 | 33.81 | 1.22M |
| 2025-04-17 | 34.25 | 33.84 | ↓$0.41 (-1.20%) | 32.85 | 34.31 | 1.07M |
| 2025-04-16 | 33.87 | 33.79 | ↓$0.08 (-0.24%) | 33.34 | 34.45 | 604.22K |
| 2025-04-15 | 34.04 | 34.44 | ↑$0.40 (1.18%) | 33.97 | 34.82 | 719.68K |
| 2025-04-14 | 34.30 | 33.95 | ↓$0.35 (-1.02%) | 32.91 | 34.64 | 705.26K |
| 2025-04-11 | 33.49 | 33.64 | ↑$0.15 (0.45%) | 32.69 | 33.79 | 430.34K |
Create an account or log in to view more rows.
$CALX MAY RIP TOMORROW
$CALX Dumping started...
Get out while you can...
$CALX might see a whole 1% green
$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