Calix Inc (CALX) Historical Stock Data
33.16 ↓0.34 (-1.01%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CALX is down -0.19% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 33.90 | 33.63 | ↓$0.27 (-0.80%) | 33.06 | 34.23 | 1.03M |
2024-03-13 | 34.41 | 34.07 | ↓$0.34 (-0.99%) | 34.01 | 35.09 | 828.40K |
2024-03-12 | 35.26 | 34.73 | ↓$0.53 (-1.50%) | 34.68 | 35.71 | 809.47K |
2024-03-11 | 35.42 | 35.23 | ↓$0.19 (-0.54%) | 35.15 | 35.97 | 679.96K |
2024-03-08 | 36.81 | 35.70 | ↓$1.11 (-3.02%) | 35.70 | 37.19 | 890.56K |
2024-03-07 | 37.79 | 36.51 | ↓$1.28 (-3.39%) | 36.38 | 37.79 | 869.54K |
2024-03-06 | 37.01 | 37.32 | ↑$0.31 (0.84%) | 36.72 | 38.07 | 0.90M |
2024-03-05 | 36.22 | 36.29 | ↑$0.07 (0.19%) | 35.82 | 36.65 | 719.14K |
2024-03-04 | 37.13 | 36.56 | ↓$0.57 (-1.54%) | 36.36 | 37.26 | 1.41M |
2024-03-01 | 34.89 | 36.41 | ↑$1.52 (4.36%) | 34.79 | 36.60 | 750.56K |
2024-02-29 | 35.37 | 34.87 | ↓$0.50 (-1.41%) | 34.58 | 35.39 | 891.32K |
2024-02-28 | 34.41 | 34.86 | ↑$0.45 (1.31%) | 34.04 | 34.95 | 442.12K |
2024-02-27 | 34.74 | 34.65 | ↓$0.09 (-0.26%) | 34.32 | 34.98 | 515.17K |
2024-02-26 | 34.42 | 34.52 | ↑$0.10 (0.29%) | 34.29 | 35.04 | 412.61K |
2024-02-23 | 34.38 | 34.50 | ↑$0.12 (0.35%) | 34.19 | 35.09 | 421.28K |
2024-02-22 | 34.00 | 34.37 | ↑$0.37 (1.09%) | 33.56 | 34.46 | 402.69K |
2024-02-21 | 32.91 | 33.81 | ↑$0.90 (2.73%) | 32.73 | 33.81 | 712.84K |
2024-02-20 | 33.18 | 33.04 | ↓$0.14 (-0.42%) | 33.00 | 33.60 | 581.50K |
2024-02-16 | 34.47 | 33.92 | ↓$0.55 (-1.60%) | 33.90 | 34.99 | 717.88K |
2024-02-15 | 34.91 | 34.82 | ↓$0.09 (-0.26%) | 34.10 | 35.14 | 549.55K |
Create an account or log in to view more rows.
$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!
$CALX now is the time to slap that ask!!!
$CALX News?