Calix Inc. (CALX)
NYSE: CALX
· Real-Time Price · USD
61.24
-1.24 (-1.98%)
At close: Sep 24, 2025, 3:59 PM
63.35
3.44%
After-hours: Sep 24, 2025, 07:57 PM EDT
CALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 62.48 | 62.78 | 60.68 | 61.24 | 61.24 | -1.98% | 437,115 |
| Sep 23, 2025 | 63.34 | 63.90 | 62.43 | 62.48 | 62.48 | -1.54% | 425,243 |
| Sep 22, 2025 | 63.04 | 63.65 | 62.86 | 63.46 | 63.46 | 0.95% | 505,001 |
| Sep 19, 2025 | 64.21 | 64.30 | 62.60 | 62.86 | 62.86 | -1.84% | 1,577,275 |
| Sep 18, 2025 | 61.95 | 64.25 | 61.81 | 64.04 | 64.04 | 4.42% | 439,439 |
| Sep 17, 2025 | 61.66 | 61.91 | 60.93 | 61.33 | 61.33 | -0.05% | 417,386 |
| Sep 16, 2025 | 61.66 | 61.82 | 60.84 | 61.36 | 61.36 | -0.50% | 528,118 |
| Sep 15, 2025 | 62.00 | 62.90 | 61.54 | 61.67 | 61.67 | 0.33% | 440,090 |
| Sep 12, 2025 | 62.78 | 63.07 | 61.33 | 61.47 | 61.47 | -2.86% | 521,124 |
| Sep 11, 2025 | 63.00 | 63.70 | 62.79 | 63.28 | 63.28 | 0.44% | 444,500 |
| Sep 10, 2025 | 61.72 | 63.00 | 61.55 | 63.00 | 63.00 | 2.16% | 735,111 |
| Sep 9, 2025 | 60.89 | 61.74 | 60.22 | 61.67 | 61.67 | 0.93% | 611,039 |
| Sep 8, 2025 | 61.15 | 61.69 | 60.77 | 61.10 | 61.10 | 0.74% | 536,300 |
| Sep 5, 2025 | 61.26 | 61.72 | 59.90 | 60.65 | 60.65 | -0.64% | 349,717 |
| Sep 4, 2025 | 59.01 | 61.06 | 58.78 | 61.04 | 61.04 | 4.09% | 586,447 |
| Sep 3, 2025 | 58.94 | 59.61 | 58.27 | 58.64 | 58.64 | -0.61% | 515,100 |
| Sep 2, 2025 | 58.21 | 59.63 | 58.07 | 59.00 | 59.00 | -0.76% | 334,700 |
| Aug 29, 2025 | 60.66 | 60.97 | 59.29 | 59.45 | 59.45 | -2.64% | 439,500 |
| Aug 28, 2025 | 59.45 | 61.27 | 59.45 | 61.06 | 61.06 | 2.79% | 678,528 |
| Aug 27, 2025 | 59.45 | 59.90 | 59.00 | 59.40 | 59.40 | -0.12% | 287,400 |