Calix Inc. (CALX)
NYSE: CALX
· Real-Time Price · USD
56.79
-2.05 (-3.48%)
At close: Aug 14, 2025, 3:59 PM
56.47
-0.56%
After-hours: Aug 14, 2025, 05:54 PM EDT
CALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.48 | 59.16 | 56.67 | 56.78 | 56.78 | -3.50% | 654,568 |
| Aug 13, 2025 | 58.76 | 59.30 | 57.77 | 58.84 | 58.84 | 0.72% | 599,400 |
| Aug 12, 2025 | 56.84 | 58.72 | 56.59 | 58.42 | 58.42 | 3.07% | 627,900 |
| Aug 11, 2025 | 56.58 | 57.55 | 55.70 | 56.68 | 56.68 | 0.21% | 871,621 |
| Aug 8, 2025 | 56.86 | 57.65 | 56.26 | 56.56 | 56.56 | -0.21% | 673,644 |
| Aug 7, 2025 | 57.21 | 57.30 | 56.03 | 56.68 | 56.68 | -0.18% | 787,620 |
| Aug 6, 2025 | 56.22 | 57.31 | 56.10 | 56.78 | 56.78 | 0.50% | 489,500 |
| Aug 5, 2025 | 57.97 | 57.98 | 56.18 | 56.50 | 56.50 | -1.69% | 711,100 |
| Aug 4, 2025 | 56.34 | 57.92 | 56.34 | 57.47 | 57.47 | 2.52% | 702,408 |
| Aug 1, 2025 | 56.01 | 56.50 | 54.38 | 56.06 | 56.06 | -1.11% | 620,249 |
| Jul 31, 2025 | 57.03 | 57.32 | 55.93 | 56.69 | 56.69 | -0.32% | 609,928 |
| Jul 30, 2025 | 56.20 | 57.03 | 55.53 | 56.87 | 56.87 | 1.19% | 526,723 |
| Jul 29, 2025 | 57.00 | 57.42 | 56.02 | 56.20 | 56.20 | -0.50% | 618,224 |
| Jul 28, 2025 | 55.45 | 56.53 | 55.02 | 56.48 | 56.48 | 2.15% | 725,463 |
| Jul 25, 2025 | 55.20 | 55.80 | 55.11 | 55.29 | 55.29 | -0.04% | 746,800 |
| Jul 24, 2025 | 56.12 | 56.30 | 54.89 | 55.31 | 55.31 | -1.25% | 1,111,700 |
| Jul 23, 2025 | 56.00 | 57.90 | 55.42 | 56.01 | 56.01 | 1.06% | 1,511,849 |
| Jul 22, 2025 | 55.05 | 55.98 | 53.00 | 55.42 | 55.42 | 3.15% | 2,701,210 |
| Jul 21, 2025 | 53.66 | 54.36 | 52.73 | 53.73 | 53.73 | 0.11% | 1,233,400 |
| Jul 18, 2025 | 52.86 | 54.27 | 52.59 | 53.67 | 53.67 | 1.34% | 991,802 |