Calix Inc (CALX) Historical Stock Data
27.92 ↓0.48 (-1.69%)
As of April 29, 2024, 11:46am EST.
Historical Data
In the past 30 trading days, CALX is down -0.11% a day on average. There have been 14 days where Calix Inc closed green and 16 days where CALX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.42 | 28.40 | ↓$0.02 (-0.07%) | 28.22 | 28.86 | 604.55K |
| 2024-04-25 | 27.39 | 28.23 | ↑$0.84 (3.07%) | 27.20 | 28.28 | 1.31M |
| 2024-04-24 | 27.84 | 28.25 | ↑$0.41 (1.47%) | 27.58 | 28.35 | 1.19M |
| 2024-04-23 | 26.80 | 28.03 | ↑$1.23 (4.59%) | 26.76 | 29.89 | 2.47M |
| 2024-04-22 | 29.40 | 29.56 | ↑$0.16 (0.54%) | 29.01 | 29.72 | 1.44M |
| 2024-04-19 | 29.41 | 29.28 | ↓$0.13 (-0.44%) | 29.09 | 29.78 | 794.30K |
| 2024-04-18 | 29.13 | 29.44 | ↑$0.31 (1.06%) | 28.95 | 29.82 | 768.31K |
| 2024-04-17 | 29.87 | 29.18 | ↓$0.69 (-2.31%) | 29.18 | 30.25 | 650.75K |
| 2024-04-16 | 29.41 | 29.37 | ↓$0.04 (-0.14%) | 29.08 | 29.64 | 1.28M |
| 2024-04-15 | 30.38 | 29.42 | ↓$0.96 (-3.16%) | 29.41 | 30.38 | 1.31M |
| 2024-04-12 | 31.13 | 30.29 | ↓$0.84 (-2.70%) | 30.22 | 31.18 | 764.09K |
| 2024-04-11 | 31.90 | 31.54 | ↓$0.36 (-1.13%) | 31.49 | 32.01 | 629.81K |
| 2024-04-10 | 31.69 | 31.62 | ↓$0.07 (-0.22%) | 31.18 | 32.02 | 646.46K |
| 2024-04-09 | 31.98 | 32.54 | ↑$0.56 (1.75%) | 31.82 | 32.58 | 486.25K |
| 2024-04-08 | 31.36 | 31.79 | ↑$0.43 (1.37%) | 31.19 | 31.90 | 568.88K |
| 2024-04-05 | 31.10 | 31.12 | ↑$0.02 (0.06%) | 30.78 | 31.25 | 732.67K |
| 2024-04-04 | 32.21 | 31.25 | ↓$0.96 (-2.98%) | 31.19 | 32.47 | 543.60K |
| 2024-04-03 | 32.25 | 32.09 | ↓$0.16 (-0.50%) | 31.72 | 32.25 | 616.75K |
| 2024-04-02 | 32.00 | 32.03 | ↑$0.03 (0.09%) | 31.31 | 32.13 | 1.12M |
| 2024-04-01 | 33.27 | 32.43 | ↓$0.84 (-2.52%) | 32.28 | 33.32 | 1.07M |
| 2024-03-28 | 33.41 | 33.16 | ↓$0.25 (-0.75%) | 33.14 | 33.68 | 723.90K |
| 2024-03-27 | 32.87 | 33.50 | ↑$0.63 (1.92%) | 32.76 | 33.65 | 592.17K |
| 2024-03-26 | 33.22 | 32.64 | ↓$0.58 (-1.75%) | 32.58 | 33.24 | 570.92K |
| 2024-03-25 | 33.38 | 33.02 | ↓$0.36 (-1.08%) | 32.82 | 33.53 | 666.88K |
| 2024-03-22 | 33.92 | 33.34 | ↓$0.58 (-1.71%) | 33.20 | 34.29 | 832.72K |
| 2024-03-21 | 34.20 | 34.08 | ↓$0.12 (-0.35%) | 34.00 | 34.81 | 653.68K |
| 2024-03-20 | 33.80 | 34.04 | ↑$0.24 (0.71%) | 33.80 | 34.37 | 1.06M |
| 2024-03-19 | 33.82 | 34.21 | ↑$0.39 (1.15%) | 33.70 | 34.57 | 716.91K |
| 2024-03-18 | 33.85 | 33.89 | ↑$0.04 (0.12%) | 33.50 | 34.20 | 1.43M |
| 2024-03-15 | 33.84 | 34.01 | ↑$0.17 (0.50%) | 33.59 | 34.30 | 11.72M |
Create an account or log in to view more rows.
$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.
$CALX I love you!