Calix Inc (CALX) Historical Stock Data
54.17 ↑0.52 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALX is down -0.59% a day on average. There have been 11 days where Calix Inc closed green and 19 days where CALX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 53.65 | 54.17 | ↑$0.52 (0.97%) | 53.45 | 54.57 | 614.10K |
| 2025-12-04 | 54.07 | 53.65 | ↓$0.42 (-0.78%) | 53.50 | 54.81 | 605.18K |
| 2025-12-03 | 54.60 | 54.35 | ↓$0.25 (-0.46%) | 53.31 | 54.66 | 893.15K |
| 2025-12-02 | 55.22 | 54.65 | ↓$0.57 (-1.03%) | 54.31 | 55.50 | 748.22K |
| 2025-12-01 | 54.79 | 54.67 | ↓$0.12 (-0.22%) | 54.31 | 55.14 | 643.64K |
| 2025-11-28 | 56.07 | 55.27 | ↓$0.80 (-1.43%) | 55.13 | 56.10 | 367.80K |
| 2025-11-26 | 56.02 | 55.80 | ↓$0.22 (-0.39%) | 55.55 | 56.61 | 0.95M |
| 2025-11-25 | 54.44 | 55.92 | ↑$1.48 (2.72%) | 53.77 | 56.58 | 594.11K |
| 2025-11-24 | 54.48 | 54.54 | ↑$0.06 (0.11%) | 53.71 | 55.00 | 1.01M |
| 2025-11-21 | 53.75 | 53.82 | ↑$0.07 (0.13%) | 52.05 | 54.32 | 585.14K |
| 2025-11-20 | 56.01 | 53.34 | ↓$2.67 (-4.77%) | 53.09 | 56.85 | 642.04K |
| 2025-11-19 | 55.48 | 54.86 | ↓$0.62 (-1.12%) | 54.64 | 56.44 | 777.50K |
| 2025-11-18 | 56.77 | 55.34 | ↓$1.43 (-2.52%) | 54.51 | 57.25 | 0.95M |
| 2025-11-17 | 58.84 | 57.14 | ↓$1.70 (-2.89%) | 57.00 | 58.84 | 509.53K |
| 2025-11-14 | 58.90 | 58.70 | ↓$0.20 (-0.34%) | 58.41 | 59.80 | 841.33K |
| 2025-11-13 | 63.02 | 60.30 | ↓$2.72 (-4.32%) | 58.83 | 63.36 | 758.01K |
| 2025-11-12 | 63.00 | 63.28 | ↑$0.28 (0.44%) | 62.55 | 64.33 | 618.40K |
| 2025-11-11 | 63.32 | 62.94 | ↓$0.38 (-0.60%) | 61.74 | 63.81 | 1.16M |
| 2025-11-10 | 64.96 | 64.12 | ↓$0.84 (-1.29%) | 63.50 | 65.00 | 671.71K |
| 2025-11-07 | 63.94 | 64.03 | ↑$0.09 (0.14%) | 63.08 | 64.41 | 306.23K |
| 2025-11-06 | 67.32 | 64.37 | ↓$2.95 (-4.38%) | 64.22 | 67.79 | 588.28K |
| 2025-11-05 | 65.48 | 67.18 | ↑$1.70 (2.60%) | 65.48 | 68.19 | 855.56K |
| 2025-11-04 | 65.95 | 65.46 | ↓$0.49 (-0.74%) | 64.45 | 66.47 | 871.85K |
| 2025-11-03 | 68.93 | 67.24 | ↓$1.69 (-2.45%) | 66.25 | 69.73 | 746.67K |
| 2025-10-31 | 69.72 | 68.42 | ↓$1.30 (-1.86%) | 68.33 | 71.22 | 0.98M |
| 2025-10-30 | 65.57 | 68.04 | ↑$2.47 (3.77%) | 63.50 | 69.69 | 2.62M |
| 2025-10-29 | 61.57 | 62.23 | ↑$0.66 (1.07%) | 60.25 | 62.45 | 846.82K |
| 2025-10-28 | 60.81 | 61.78 | ↑$0.97 (1.60%) | 60.35 | 62.40 | 381.07K |
| 2025-10-27 | 61.89 | 61.01 | ↓$0.88 (-1.42%) | 60.85 | 62.00 | 338.29K |
| 2025-10-24 | 60.22 | 61.29 | ↑$1.07 (1.78%) | 60.22 | 61.47 | 320.49K |
Create an account or log in to view more rows.
$CALX never selling
$CALX come on bulls we can do it
don’t let bears win
$CALX i'm out of slaps for the day
$CALX 50% chance this will go up or down. I am a professional guys.
$CALX let’s go baby!
$CALX HERE WE GO
$CALX MAY RIP TOMORROW
$CALX Dumping started...
Get out while you can...
$CALX might see a whole 1% green
$CALX pump up the volume