Dark

CALX
CALIX, INC.
stock NYSE

At Close

Sep 28, 2026 3:59:52 PM EDT

33.17USD+0.091%(+0.03)1,167,293

28.29Bid 37.75Ask 9.46Spread

Pre-market

0.00USD-100.000%(-33.14)0

After-hours

Sep 28, 2026 4:41:30 PM EDT

33.19USD+0.060%(+0.02)1,221

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	32.8000	33.4300	32.35000	33.1700	+0.091%	1,167,293	0.000%
2026-09-25	33.3600	33.7400	33.14000	33.1400	-0.391%	831,849	+0.091%
2026-09-24	34.3200	34.4300	32.54000	33.2700	-3.677%	1,091,984	-0.301%
2026-09-23	35.1300	35.3750	34.40000	34.5400	-1.735%	1,028,377	-3.966%
2026-09-22	35.9500	35.9500	35.08000	35.1500	-0.762%	900,863	-5.633%
2026-09-21	35.5800	35.7750	35.04500	35.4200	+0.511%	1,149,465	-6.352%
2026-09-18	35.4100	35.9400	34.83500	35.2400	+0.285%	1,970,642	-5.874%
2026-09-17	36.0100	36.1250	35.12000	35.1400	-0.847%	1,957,353	-5.606%
2026-09-16	35.7000	36.4600	35.40000	35.4400	-0.169%	891,925	-6.405%
2026-09-15	34.8400	35.7900	34.84000	35.5000	+2.158%	799,396	-6.563%
2026-09-14	34.9900	35.5800	34.72000	34.7500	-1.390%	862,000	-4.547%
2026-09-11	35.3600	35.7500	35.00000	35.2400	+0.887%	653,308	-5.874%
2026-09-10	34.0000	35.2899	33.94530	34.9300	+1.423%	1,069,272	-5.039%
2026-09-09	35.2000	35.3050	34.27000	34.4400	-2.547%	1,138,610	-3.688%
2026-09-08	35.9000	36.2200	35.00500	35.3400	-1.724%	1,301,847	-6.140%
2026-09-04	36.8800	37.2900	35.93000	35.9600	-2.994%	1,523,434	-7.759%
2026-09-03	37.6400	37.8200	37.05000	37.0700	-1.357%	978,282	-10.521%
2026-09-02	37.5700	37.8500	36.90000	37.5800	-0.318%	1,043,203	-11.735%
2026-09-01	37.6200	38.6538	37.33000	37.7000	-1.102%	643,409	-12.016%
2026-08-31	37.3600	38.3600	37.13000	38.1200	+1.680%	840,578	-12.985%
2026-08-28	37.9600	38.1450	37.47000	37.4900	-0.531%	795,265	-11.523%
2026-08-27	38.5600	38.5600	37.45500	37.6900	-1.747%	1,042,209	-11.993%
2026-08-26	39.5700	39.8700	38.27000	38.3600	-3.739%	641,437	-13.530%
2026-08-25	40.0500	40.3200	39.74000	39.8500	+0.126%	708,582	-16.763%
2026-08-24	40.0000	40.5600	39.68000	39.8000	-0.798%	569,265	-16.658%
2026-08-21	40.3500	40.5700	39.92000	40.1200	-0.644%	632,358	-17.323%
2026-08-20	39.9400	40.8300	39.91000	40.3800	-0.419%	801,339	-17.855%
2026-08-19	39.3000	40.7400	38.91000	40.5500	+3.550%	1,018,875	-18.200%
2026-08-18	39.1700	39.9000	38.80000	39.1600	-0.911%	785,392	-15.296%
2026-08-17	39.3700	39.7800	38.69000	39.5200	-0.051%	655,888	-16.068%
2026-08-14	39.8500	39.9700	39.34000	39.5400	-0.753%	412,410	-16.110%
2026-08-13	39.9500	40.8750	39.81500	39.8400	-0.150%	604,099	-16.742%
2026-08-12	40.0000	40.4400	39.24000	39.9000	+0.707%	516,719	-16.867%
2026-08-11	38.2800	39.7000	38.21500	39.6200	+3.799%	629,532	-16.280%
2026-08-10	38.1400	39.5000	37.61000	38.1700	+0.500%	791,576	-13.099%
2026-08-07	38.1000	38.4300	37.82000	37.9800	+1.334%	606,905	-12.665%
2026-08-06	38.2600	38.4300	37.38000	37.4800	-2.675%	1,356,802	-11.499%
2026-08-05	39.2700	39.9500	37.81000	38.5100	-2.432%	1,043,092	-13.867%
2026-08-04	37.6400	39.5400	37.34000	39.4700	+5.648%	946,380	-15.961%
2026-08-03	36.4400	37.4600	36.29000	37.3600	+4.067%	703,866	-11.215%
2026-07-31	35.3200	35.9900	35.03500	35.9000	+2.047%	1,754,789	-7.604%
2026-07-30	36.0000	36.1150	35.06500	35.1800	-1.041%	971,301	-5.713%
2026-07-29	36.5400	36.8000	35.34000	35.5500	-4.178%	1,118,283	-6.695%
2026-07-28	36.9000	37.7750	36.35000	37.1000	+0.678%	991,660	-10.593%
2026-07-27	36.3500	37.1100	35.54000	36.8500	+2.361%	1,326,709	-9.986%
2026-07-24	36.0400	36.6500	35.44500	36.0000	+0.643%	1,291,084	-7.861%
2026-07-23	35.7700	36.2800	35.00000	35.7700	-0.195%	1,856,530	-7.269%
2026-07-22	37.0900	37.2800	35.50000	35.8400	-4.350%	2,137,285	-7.450%
2026-07-21	35.1900	37.6499	34.26000	37.4700	-2.295%	4,881,036	-11.476%
2026-07-20	38.9900	40.1650	38.22640	38.3500	-2.018%	1,885,583	-13.507%
2026-07-17	37.7300	39.5100	37.68000	39.1400	+1.320%	1,223,830	-15.253%
2026-07-16	38.8400	39.7200	37.75000	38.6300	-2.128%	1,286,389	-14.134%
2026-07-15	39.2500	39.7450	38.32880	39.4700	+1.050%	1,016,819	-15.961%
2026-07-14	39.9600	40.5750	38.28500	39.0600	-1.686%	1,141,973	-15.079%
2026-07-13	40.3000	41.2600	39.56000	39.7300	-1.634%	1,520,418	-16.511%
2026-07-10	39.4900	40.4400	39.06440	40.3900	+1.661%	979,551	-17.876%
2026-07-09	37.8900	39.9500	37.85500	39.7300	+5.189%	1,018,939	-16.511%
2026-07-08	37.9600	38.5800	37.58500	37.7700	-1.666%	928,159	-12.179%
2026-07-07	38.6500	39.0250	38.08200	38.4100	-0.156%	845,294	-13.642%
2026-07-06	38.1600	39.4700	38.00000	38.4700	-0.026%	1,099,470	-13.777%
2026-07-02	37.0600	38.6800	36.60000	38.4800	+3.748%	1,458,984	-13.799%
2026-07-01	37.4700	38.2199	36.95000	37.0900	-0.616%	1,042,935	-10.569%
2026-06-30	36.0000	37.3500	35.77000	37.3200	+3.523%	1,153,978	-11.120%
2026-06-29	35.7300	36.5000	35.27500	36.0500	+1.349%	1,510,858	-7.989%
2026-06-26	35.0000	35.6750	34.86000	35.5700	+1.051%	2,652,328	-6.747%
2026-06-25	36.2600	36.8900	35.05000	35.2000	-3.667%	1,841,246	-5.767%
2026-06-24	36.7400	37.7600	36.27000	36.5400	+0.495%	1,142,968	-9.223%
2026-06-23	37.3600	37.7200	36.10000	36.3600	-2.962%	2,798,314	-8.773%
2026-06-22	37.6700	38.0800	37.02000	37.4700	-1.265%	1,018,679	-11.476%
2026-06-18	38.0700	38.6000	37.55000	37.9500	+1.092%	1,595,929	-12.596%
2026-06-17	38.0300	38.4350	37.46000	37.5400	-1.728%	676,933	-11.641%
2026-06-16	38.4100	38.6050	37.70500	38.2000	-0.339%	664,662	-13.168%
2026-06-15	38.9700	39.2650	38.23000	38.3300	-0.156%	648,273	-13.462%
2026-06-12	38.9000	39.1900	38.21500	38.3900	-0.441%	603,561	-13.597%
2026-06-11	38.8400	39.0100	37.95000	38.5600	-0.078%	720,241	-13.978%
2026-06-10	38.6800	40.1550	37.83000	38.5900	-0.258%	1,214,321	-14.045%
2026-06-09	37.4500	38.9050	35.87000	38.6900	+3.782%	1,718,457	-14.267%
2026-06-08	37.4300	38.2500	37.07000	37.2800	+0.027%	1,235,557	-11.025%
2026-06-05	38.0900	38.3200	36.83000	37.2700	-2.791%	1,927,595	-11.001%
2026-06-04	38.2200	38.3900	37.55000	38.3400	-0.416%	1,314,852	-13.485%
2026-06-03	39.1800	39.2300	38.14000	38.5000	-2.507%	792,066	-13.844%
2026-06-02	40.1700	40.7100	39.17000	39.4900	-1.644%	842,354	-16.004%
2026-06-01	39.4700	40.7700	39.21500	40.1500	+1.006%	852,391	-17.385%
2026-05-29	40.0400	40.4096	39.05000	39.7500	-0.699%	828,162	-16.553%
2026-05-28	40.8700	41.1025	39.90000	40.0300	-2.318%	705,032	-17.137%
2026-05-27	40.1700	41.7799	39.73000	40.9800	+1.587%	773,931	-19.058%
2026-05-26	38.9900	40.3900	38.17000	40.3400	+2.829%	700,398	-17.774%
2026-05-22	38.8800	39.9200	38.51000	39.2300	+2.108%	632,604	-15.447%
2026-05-21	38.0600	39.0800	37.57000	38.4200	+0.130%	925,651	-13.665%
2026-05-20	40.0500	40.3000	38.24000	38.3700	-3.738%	1,100,426	-13.552%
2026-05-19	40.0200	40.2600	39.65000	39.8600	-0.895%	991,187	-16.784%
2026-05-18	39.4000	40.5500	39.40000	40.2200	+1.030%	834,479	-17.529%
2026-05-15	39.8100	40.3700	39.32040	39.8100	-1.118%	825,148	-16.679%
2026-05-14	41.0100	41.4400	40.02000	40.2600	-0.347%	649,636	-17.611%
2026-05-13	41.8000	41.8000	40.28500	40.4000	-3.141%	1,117,804	-17.896%
2026-05-12	42.6900	43.0351	41.43000	41.7100	-2.387%	441,643	-20.475%
2026-05-11	43.3500	43.9799	42.51000	42.7300	-1.179%	811,946	-22.373%
2026-05-08	43.9600	44.3200	42.93000	43.2400	-0.643%	541,110	-23.289%
2026-05-07	44.7500	45.2750	43.12500	43.5200	-1.849%	713,419	-23.782%
2026-05-06	45.7500	45.7500	43.73500	44.3400	-3.230%	675,700	-25.192%
2026-05-05	43.9200	46.0300	43.92000	45.8200	+5.479%	896,435	-27.608%
2026-05-04	43.5000	43.8100	42.63000	43.4400	-0.207%	639,799	-23.642%
2026-05-01	43.8800	44.3000	43.11000	43.5300	-0.069%	850,329	-23.800%
2026-04-30	42.1400	43.6900	41.36000	43.5600	+4.511%	836,623	-23.852%
2026-04-29	41.5300	42.1100	41.24000	41.6800	-0.833%	854,336	-20.417%
2026-04-28	42.7600	43.3850	40.75000	42.0300	-1.384%	1,239,695	-21.080%
2026-04-27	43.1700	43.9100	42.39000	42.6200	-1.752%	1,325,164	-22.173%
2026-04-24	42.5500	43.5100	42.05000	43.3800	+1.616%	1,693,092	-23.536%
2026-04-23	42.2000	44.6500	41.78000	42.6900	+0.094%	1,970,543	-22.300%
2026-04-22	44.5100	44.7200	40.95000	42.6500	-13.977%	4,358,426	-22.227%
2026-04-21	51.7400	52.3400	48.37000	49.5800	-3.822%	1,929,348	-33.098%
2026-04-20	50.0800	52.9800	50.08000	51.5500	+2.792%	1,378,317	-35.655%
2026-04-17	50.5500	51.8800	50.14000	50.1500	+0.743%	865,835	-33.858%
2026-04-16	49.0500	49.8300	49.05000	49.7800	+1.344%	448,732	-33.367%
2026-04-15	48.7300	49.1950	48.05500	49.1200	+0.676%	617,457	-32.471%
2026-04-14	48.9300	49.2100	47.82980	48.7900	+0.164%	367,187	-32.015%
2026-04-13	47.6000	48.9200	47.54000	48.7100	+2.053%	574,620	-31.903%
2026-04-10	49.5700	49.5700	47.18500	47.7300	-3.459%	665,717	-30.505%
2026-04-09	49.6600	50.2900	48.69000	49.4400	-0.803%	568,344	-32.909%
2026-04-08	50.6100	50.8500	49.58000	49.8400	+2.173%	821,502	-33.447%
2026-04-07	47.9700	49.3500	47.52000	48.7800	+1.077%	630,849	-32.001%
2026-04-06	46.3600	48.3100	46.36000	48.2600	+4.143%	663,148	-31.268%
2026-04-02	45.4800	46.5700	44.04000	46.3400	-1.131%	1,626,983	-28.420%
2026-04-01	49.5300	50.3950	46.85000	46.8700	-4.327%	1,738,861	-29.230%
2026-03-31	50.0300	50.4300	48.05566	48.9900	-0.830%	934,481	-32.292%
2026-03-30	50.9400	50.9400	48.51000	49.4000	-1.750%	853,261	-32.854%
2026-03-27	50.4800	51.2250	49.78000	50.2800	-1.450%	958,363	-34.029%
2026-03-26	52.7500	52.7500	51.00000	51.0200	-3.298%	673,732	-34.986%
2026-03-25	54.1200	54.9700	52.70000	52.7600	-1.050%	835,952	-37.130%
2026-03-24	52.1400	54.2300	51.64000	53.3200	+1.485%	655,194	-37.791%
2026-03-23	51.4900	53.0200	51.15000	52.5400	+4.433%	742,725	-36.867%
2026-03-20	50.5400	50.9299	49.78000	50.3100	-0.632%	1,866,583	-34.069%
2026-03-19	49.8100	51.1700	49.81000	50.6300	-0.725%	848,691	-34.485%
2026-03-18	51.7600	51.9000	50.48000	51.0000	-0.875%	1,104,761	-34.961%
2026-03-17	50.5900	51.5600	50.30000	51.4500	+0.784%	744,439	-35.530%
2026-03-16	50.9800	51.2200	49.78000	51.0500	+0.949%	1,166,723	-35.024%
2026-03-13	50.2200	51.5000	50.20000	50.5700	+1.607%	441,559	-34.408%
2026-03-12	50.1800	51.0450	49.71000	49.7700	-2.393%	836,769	-33.353%
2026-03-11	50.6700	51.2200	50.28000	50.9900	-0.059%	585,214	-34.948%
2026-03-10	50.9400	51.1600	50.09000	51.0200	+0.137%	753,527	-34.986%
2026-03-09	49.8000	51.1700	49.31000	50.9500	+0.951%	564,644	-34.897%
2026-03-06	50.9800	51.7100	50.16000	50.4700	-3.091%	721,299	-34.278%
2026-03-05	53.4900	53.7900	51.42000	52.0800	-4.053%	604,692	-36.310%
2026-03-04	53.0800	54.5100	52.59000	54.2800	+3.233%	453,533	-38.891%
2026-03-03	52.3000	53.4500	50.63000	52.5800	-1.017%	602,356	-36.915%
2026-03-02	50.7200	53.7000	50.32000	53.1200	+2.608%	731,109	-37.556%
2026-02-27	50.9000	52.3450	50.11000	51.7700	+0.583%	841,111	-35.928%
2026-02-26	55.7200	55.7200	50.90000	51.4700	+0.783%	1,051,909	-35.555%
2026-02-25	53.9000	53.9000	51.02500	51.0700	-4.471%	1,533,023	-35.050%
2026-02-24	54.1900	55.3800	53.37000	53.4600	-1.238%	513,911	-37.954%
2026-02-23	55.3900	55.3900	53.26000	54.1300	-2.661%	695,696	-38.722%
2026-02-20	54.7600	55.9900	54.10000	55.6100	+1.349%	1,884,737	-40.352%
2026-02-19	52.3400	55.1500	51.69000	54.8700	+4.355%	725,506	-39.548%
2026-02-18	52.2100	52.8500	51.43000	52.5800	+0.516%	648,617	-36.915%
2026-02-17	53.0000	53.6600	52.16000	52.3100	-1.894%	1,466,855	-36.590%
2026-02-13	53.0600	53.3900	51.87000	53.3200	+2.499%	1,028,867	-37.791%
2026-02-12	52.9900	53.4200	50.23000	52.0200	-1.272%	1,253,901	-36.236%
2026-02-11	55.6100	55.8900	51.92000	52.6900	-3.357%	1,702,990	-37.047%
2026-02-10	55.8600	56.8000	54.49000	54.5200	-1.890%	1,229,508	-39.160%
2026-02-09	53.5000	57.0000	53.22000	55.5700	+4.494%	2,549,091	-40.310%
2026-02-06	51.6800	53.9800	51.49500	53.1800	+4.995%	2,589,596	-37.627%
2026-02-05	49.3700	52.1200	49.37000	50.6500	+0.696%	1,587,344	-34.511%
2026-02-04	48.7400	50.6400	48.46000	50.3000	+4.530%	1,570,407	-34.056%
2026-02-03	47.3200	48.2000	46.26000	48.1200	+1.691%	1,713,469	-31.068%
2026-02-02	45.1500	48.1200	44.70000	47.3200	+5.932%	1,727,366	-29.903%
2026-01-30	45.0100	47.1400	44.25000	44.6700	-4.265%	2,436,970	-25.744%
2026-01-29	47.8600	49.8900	44.86000	46.6600	-11.896%	4,759,761	-28.911%
2026-01-28	56.4300	57.3150	52.51000	52.9600	-5.395%	1,394,618	-37.368%
2026-01-27	56.4900	56.6400	54.95500	55.9800	+0.521%	1,242,364	-40.747%
2026-01-26	54.6100	56.1600	54.42500	55.6900	+2.768%	727,170	-40.438%
2026-01-23	55.5800	55.6999	53.88500	54.1900	-2.885%	561,903	-38.789%
2026-01-22	57.5100	58.2500	55.77100	55.8000	-1.221%	647,197	-40.556%
2026-01-21	57.2600	57.6050	55.48000	56.4900	-1.396%	749,021	-41.282%
2026-01-20	57.0800	58.4800	56.85500	57.2900	-1.394%	840,121	-42.102%
2026-01-16	59.0500	59.1300	56.95500	58.1000	-1.592%	812,401	-42.909%
2026-01-15	59.7800	61.9050	58.60000	59.0400	+7.424%	1,594,769	-43.818%
2026-01-14	54.3500	55.0500	53.50500	54.9600	+1.122%	660,811	-39.647%
2026-01-13	53.1100	54.6600	52.99000	54.3500	+1.989%	862,435	-38.970%
2026-01-12	51.3400	53.3400	50.87010	53.2900	+2.996%	1,218,818	-37.756%
2026-01-09	51.4800	52.0900	50.60000	51.7400	+0.466%	837,275	-35.891%
2026-01-08	52.7300	52.8250	51.37500	51.5000	-2.240%	1,036,588	-35.592%
2026-01-07	54.8300	54.9350	52.64000	52.6800	-4.183%	676,270	-37.035%
2026-01-06	54.1100	55.0100	53.09000	54.9800	+1.234%	637,078	-39.669%
2026-01-05	53.9000	54.7600	53.30000	54.3100	+1.344%	831,683	-38.925%
2026-01-02	53.3800	54.0050	52.49000	53.5900	+1.247%	448,793	-38.104%
2025-12-31	53.0600	53.4500	52.56500	52.9300	-0.113%	480,759	-37.332%
2025-12-30	53.5000	53.6400	52.62000	52.9900	-0.824%	512,236	-37.403%
2025-12-29	53.9700	54.3450	53.29000	53.4300	-1.548%	515,020	-37.919%
2025-12-26	54.8800	54.9400	54.01000	54.2700	-0.641%	259,809	-38.880%
2025-12-24	55.2500	55.5450	54.06000	54.6200	-1.461%	346,213	-39.271%
2025-12-23	55.7700	56.6000	55.25000	55.4300	-0.823%	582,771	-40.159%
2025-12-22	55.2400	56.1900	55.06500	55.8900	+2.194%	467,737	-40.651%
2025-12-19	53.6000	56.4900	53.60000	54.6900	+1.730%	2,191,519	-39.349%
2025-12-18	54.2500	54.6875	53.40000	53.7600	+1.205%	614,780	-38.300%
2025-12-17	54.3400	55.3100	52.72030	53.1200	-1.956%	536,921	-37.556%
2025-12-16	54.0600	54.4600	53.24000	54.1800	+0.352%	811,866	-38.778%
2025-12-15	54.3400	55.1350	53.94000	53.9900	+0.503%	1,010,271	-38.563%
2025-12-12	56.0200	56.4900	53.44500	53.7200	-4.362%	1,363,801	-38.254%
2025-12-11	56.1500	56.6400	54.87000	56.1700	+0.268%	1,519,951	-40.947%
2025-12-10	55.5800	56.6200	54.82000	56.0200	+0.629%	544,924	-40.789%
2025-12-09	54.7100	55.8400	54.71000	55.6700	+1.458%	409,485	-40.417%
2025-12-08	54.5300	55.7600	54.08000	54.8700	+1.292%	873,505	-39.548%
2025-12-05	53.6500	54.5700	53.45000	54.1700	+0.969%	614,098	-38.767%
2025-12-04	54.0700	54.8100	53.50000	53.6500	-1.288%	605,199	-38.173%
2025-12-03	54.6000	54.6600	53.31000	54.3500	-0.549%	893,150	-38.970%
2025-12-02	55.2200	55.5042	54.31000	54.6500	-0.037%	748,224	-39.305%
2025-12-01	54.7900	55.1400	54.31000	54.6700	-1.086%	643,640	-39.327%
2025-11-28	56.0700	56.1000	55.12500	55.2700	-0.950%	367,799	-39.986%
2025-11-26	56.0200	56.6100	55.55000	55.8000	-0.215%	950,913	-40.556%
2025-11-25	54.4400	56.5800	53.77000	55.9200	+2.530%	594,109	-40.683%
2025-11-24	54.4800	55.0000	53.70500	54.5400	+1.338%	1,009,486	-39.182%
2025-11-21	53.7500	54.3200	52.05000	53.8200	+0.900%	585,135	-38.369%
2025-11-20	56.0100	56.8500	53.09000	53.3400	-2.771%	642,046	-37.814%
2025-11-19	55.4800	56.4400	54.64000	54.8600	-0.867%	777,498	-39.537%
2025-11-18	56.7700	57.2500	54.51000	55.3400	-3.150%	950,301	-40.061%
2025-11-17	58.8400	58.8400	57.00000	57.1400	-2.658%	509,536	-41.950%
2025-11-14	58.9000	59.7970	58.41000	58.7000	-2.653%	841,333	-43.492%
2025-11-13	63.0200	63.3600	58.83000	60.3000	-4.709%	758,024	-44.992%
2025-11-12	63.0000	64.3257	62.54500	63.2800	+0.540%	618,401	-47.582%
2025-11-11	63.3200	63.8135	61.74000	62.9400	-1.840%	1,158,474	-47.299%
2025-11-10	64.9600	65.0000	63.50010	64.1200	+0.141%	671,711	-48.269%
2025-11-07	63.9400	64.4100	63.05000	64.0300	-0.528%	385,399	-48.196%
2025-11-06	67.3200	67.8100	64.22000	64.3700	-4.183%	1,139,314	-48.470%
2025-11-05	65.4800	68.1850	65.48000	67.1800	+2.628%	855,883	-50.625%
2025-11-04	65.9500	66.4700	64.45000	65.4600	-2.647%	981,695	-49.328%
2025-11-03	68.9300	69.7300	66.24500	67.2400	-1.725%	991,543	-50.669%
2025-10-31	69.7200	71.2200	68.32000	68.4200	+0.558%	1,189,019	-51.520%
2025-10-30	65.5700	69.6850	63.50000	68.0400	+9.336%	2,623,478	-51.249%
2025-10-29	61.5700	62.4500	60.25000	62.2300	+0.728%	902,665	-46.698%
2025-10-28	60.8100	62.4000	60.32000	61.7800	+1.262%	381,071	-46.309%
2025-10-27	61.8900	62.0000	60.81000	61.0100	-0.457%	338,290	-45.632%
2025-10-24	60.2200	61.4700	60.22000	61.2900	+1.878%	320,486	-45.880%
2025-10-23	58.4500	60.1900	58.45000	60.1600	+1.416%	454,894	-44.864%
2025-10-22	59.6100	59.7900	57.70000	59.3200	-0.336%	452,913	-44.083%
2025-10-21	59.8500	59.9150	58.97000	59.5200	-1.014%	243,663	-44.271%
2025-10-20	59.7300	61.1000	59.47000	60.1300	+1.195%	340,284	-44.836%
2025-10-17	59.7700	60.6700	58.87950	59.4200	-1.476%	300,239	-44.177%
2025-10-16	59.9900	61.0500	59.71000	60.3100	+0.988%	516,226	-45.001%
2025-10-15	59.8900	60.7100	59.32000	59.7200	+0.912%	361,395	-44.457%
2025-10-14	58.1100	59.9600	58.11000	59.1800	+0.955%	508,658	-43.951%
2025-10-13	59.0000	59.6500	58.29000	58.6200	+1.542%	376,403	-43.415%
2025-10-10	59.1000	59.2750	57.37000	57.7300	-2.153%	495,092	-42.543%
2025-10-09	59.3000	59.7900	58.66000	59.0000	-1.585%	405,578	-43.780%
2025-10-08	59.2200	60.6310	58.72970	59.9500	+2.164%	490,959	-44.671%
2025-10-07	60.7300	60.8450	58.65000	58.6800	-2.960%	544,198	-43.473%
2025-10-06	60.3600	60.5400	58.82000	60.4700	+1.613%	598,900	-45.146%
2025-10-03	61.3600	61.5500	59.47000	59.5100	-2.363%	534,862	-44.261%
2025-10-02	61.7900	61.7900	60.44000	60.9500	-0.684%	366,429	-45.578%
2025-10-01	60.9600	61.7334	60.80000	61.3700	0.000%	408,398	-45.951%
2025-09-30	61.5000	62.0300	60.47500	61.3700	-0.016%	373,429	-45.951%
2025-09-29	62.3000	62.3000	61.11000	61.3800	-0.309%	442,367	-45.960%
2025-09-26	61.5300	61.7500	61.03000	61.5700	+0.228%	764,394	-46.126%
2025-09-25	60.7300	61.6300	60.14000	61.4300	+0.310%	430,080	-46.004%
2025-09-24	62.4800	62.7750	60.68000	61.2400	-1.985%	437,202	-45.836%
2025-09-23	63.3400	63.8950	62.43000	62.4800	-1.544%	425,243	-46.911%
2025-09-22	63.0400	63.6500	62.86000	63.4600	+0.955%	505,001	-47.731%
2025-09-19	64.2100	64.3000	62.60000	62.8600	-1.843%	1,577,275	-47.232%
2025-09-18	61.9500	64.2500	61.80500	64.0400	+4.419%	439,439	-48.204%
2025-09-17	61.6600	61.9050	60.93040	61.3300	-0.049%	417,386	-45.916%
2025-09-16	61.6600	61.8150	60.83500	61.3600	-0.503%	528,118	-45.942%
2025-09-15	62.0000	62.9000	61.54000	61.6700	+0.325%	440,090	-46.214%
2025-09-12	62.7800	63.0690	61.32500	61.4700	-2.860%	521,124	-46.039%
2025-09-11	63.0000	63.7045	62.79000	63.2800	+0.444%	444,486	-47.582%
2025-09-10	61.7200	63.0000	61.54500	63.0000	+2.157%	735,111	-47.349%
2025-09-09	60.8900	61.7400	60.22000	61.6700	+0.933%	611,039	-46.214%
2025-09-08	61.1500	61.6850	60.76500	61.1000	+0.742%	536,253	-45.712%
2025-09-05	61.2600	61.7200	59.90000	60.6500	-0.639%	349,717	-45.309%
2025-09-04	59.0100	61.0600	58.78000	61.0400	+4.093%	586,447	-45.659%
2025-09-03	58.9400	59.6100	58.27000	58.6400	-0.610%	515,057	-43.435%
2025-09-02	58.2100	59.6300	58.07000	59.0000	-0.757%	334,682	-43.780%
2025-08-29	60.6600	60.9700	59.28500	59.4500	-2.637%	439,491	-44.205%
2025-08-28	59.4500	61.2700	59.45000	61.0600	+2.795%	678,528	-45.676%
2025-08-27	59.4500	59.9000	59.00000	59.4000	-0.118%	287,372	-44.158%
2025-08-26	58.5500	59.6250	58.05010	59.4700	+1.122%	813,684	-44.224%
2025-08-25	58.4500	58.9000	58.09000	58.8100	+0.599%	478,996	-43.598%
2025-08-22	57.4600	59.1756	57.17000	58.4600	+2.328%	464,435	-43.260%
2025-08-21	56.4400	57.4900	56.14000	57.1300	+0.901%	484,577	-41.939%
2025-08-20	56.3900	56.8299	55.50000	56.6200	+0.354%	763,495	-41.416%
2025-08-19	57.9000	58.0000	56.37300	56.4200	-2.404%	403,831	-41.209%
2025-08-18	56.9700	57.9750	56.76000	57.8100	+1.510%	661,280	-42.622%
2025-08-15	56.8300	57.0000	56.25000	56.9500	+0.299%	561,371	-41.756%
2025-08-14	58.4800	59.1600	56.67000	56.7800	-3.501%	721,282	-41.582%
2025-08-13	58.7600	59.3000	57.76500	58.8400	+0.719%	599,382	-43.627%
2025-08-12	56.8400	58.7200	56.59000	58.4200	+3.070%	627,855	-43.221%
2025-08-11	56.5800	57.5500	55.70000	56.6800	+0.212%	871,621	-41.478%
2025-08-08	56.8600	57.6500	56.26010	56.5600	-0.212%	673,644	-41.354%
2025-08-07	57.2100	57.3000	56.03000	56.6800	-0.176%	787,620	-41.478%
2025-08-06	56.2200	57.3100	56.10000	56.7800	+0.496%	489,488	-41.582%
2025-08-05	57.9700	57.9800	56.18000	56.5000	-1.688%	711,081	-41.292%
2025-08-04	56.3400	57.9199	56.34000	57.4700	+2.515%	702,408	-42.283%
2025-08-01	56.0100	56.5000	54.37500	56.0600	-1.111%	620,249	-40.831%
2025-07-31	57.0300	57.3200	55.93000	56.6900	-0.317%	609,928	-41.489%
2025-07-30	56.2000	57.0300	55.53000	56.8700	+1.192%	526,723	-41.674%
2025-07-29	57.0000	57.4200	56.02000	56.2000	-0.496%	618,224	-40.979%
2025-07-28	55.4500	56.5300	55.02000	56.4800	+2.152%	725,463	-41.271%
2025-07-25	55.2000	55.8000	55.11000	55.2900	-0.036%	746,756	-40.007%
2025-07-24	56.1200	56.3000	54.89300	55.3100	-1.250%	1,111,687	-40.029%
2025-07-23	56.0000	57.9000	55.41500	56.0100	+1.065%	1,511,849	-40.778%
2025-07-22	55.0500	55.9800	53.00000	55.4200	+3.145%	2,701,210	-40.148%
2025-07-21	53.6600	54.3600	52.73000	53.7300	+0.112%	1,233,385	-38.265%
2025-07-18	52.8600	54.2700	52.59000	53.6700	+1.341%	991,802	-38.196%
2025-07-17	51.8200	53.1800	51.63500	52.9600	+3.155%	1,040,375	-37.368%
2025-07-16	50.3700	51.3600	49.64000	51.3400	+2.516%	746,862	-35.392%
2025-07-15	50.7000	51.0050	50.01000	50.0800	-1.008%	608,621	-33.766%
2025-07-14	50.2400	50.8400	50.05000	50.5900	+0.198%	491,452	-34.434%
2025-07-11	50.6700	51.0616	50.21000	50.4900	-1.097%	487,990	-34.304%
2025-07-10	51.8400	51.9550	50.60000	51.0500	-1.751%	620,025	-35.024%
2025-07-09	52.8600	52.8600	51.01000	51.9600	-1.179%	889,135	-36.162%
2025-07-08	53.2100	53.5800	52.21000	52.5800	-1.536%	512,009	-36.915%
2025-07-07	53.5200	53.9800	53.07000	53.4000	-0.983%	628,267	-37.884%
2025-07-03	52.9500	54.0700	52.95000	53.9300	+1.928%	320,479	-38.494%
2025-07-02	51.9600	52.9600	51.96000	52.9100	+0.935%	555,630	-37.309%
2025-07-01	52.8100	53.1950	51.32500	52.4200	-1.448%	1,004,288	-36.723%
2025-06-30	51.6500	53.6600	51.60500	53.1900	+3.684%	1,065,937	-37.639%
2025-06-27	50.0600	51.4100	49.93500	51.3000	+2.416%	1,297,115	-35.341%
2025-06-26	49.5900	50.1000	49.43000	50.0900	+1.335%	390,027	-33.779%
2025-06-25	49.6400	49.8600	49.34500	49.4300	-0.282%	328,522	-32.895%
2025-06-24	48.8400	49.6300	48.38000	49.5700	+2.375%	646,317	-33.085%
2025-06-23	47.3200	48.4200	47.27000	48.4200	+1.937%	375,182	-31.495%
2025-06-20	47.4300	47.6500	46.98000	47.5000	+0.785%	1,006,588	-30.168%
2025-06-18	47.0400	47.5000	46.68000	47.1300	+0.662%	463,787	-29.620%
2025-06-17	47.5000	47.6000	46.14000	46.8200	-1.886%	750,601	-29.154%
2025-06-16	47.5000	47.9850	47.36500	47.7200	+1.016%	435,076	-30.490%
2025-06-13	47.5100	47.9900	47.05000	47.2400	-1.992%	378,057	-29.784%
2025-06-12	48.1100	48.8800	47.59000	48.2000	+0.668%	448,712	-31.183%
2025-06-11	48.1600	48.5899	47.66000	47.8800	0.000%	475,876	-30.723%
2025-06-10	48.3300	48.3750	47.58500	47.8800	-0.705%	430,261	-30.723%
2025-06-09	48.1700	48.6100	47.70430	48.2200	+0.312%	497,019	-31.211%
2025-06-06	48.0000	48.3000	47.37500	48.0700	+1.136%	510,498	-30.996%
2025-06-05	47.3900	48.2900	46.87500	47.5300	+0.550%	727,429	-30.212%
2025-06-04	47.2900	47.7000	47.21000	47.2700	-0.021%	351,838	-29.829%
2025-06-03	47.2900	47.6100	47.00000	47.2800	+0.021%	400,103	-29.843%
2025-06-02	46.2500	47.3100	46.02500	47.2700	+2.228%	636,232	-29.829%
2025-05-30	46.5200	46.6700	45.74000	46.2400	-1.070%	465,209	-28.266%
2025-05-29	47.5000	47.5000	46.51000	46.7400	-0.680%	483,330	-29.033%
2025-05-28	47.4700	47.7300	46.97000	47.0600	-0.591%	418,120	-29.516%
2025-05-27	47.1600	47.5799	46.94000	47.3400	+1.284%	733,376	-29.932%
2025-05-23	46.0300	46.8350	46.03000	46.7400	-0.107%	497,170	-29.033%
2025-05-22	46.8400	47.3435	46.63000	46.7900	-0.489%	851,513	-29.109%
2025-05-21	46.1700	47.3050	46.17000	47.0200	+0.384%	864,689	-29.456%
2025-05-20	45.9900	47.0600	45.85000	46.8400	+1.429%	1,480,229	-29.184%
2025-05-19	44.9200	46.2000	44.41180	46.1800	+1.651%	547,962	-28.172%
2025-05-16	45.3900	45.6200	45.01000	45.4300	+0.398%	732,499	-26.987%
2025-05-15	44.6600	45.3050	44.55310	45.2500	+0.869%	577,866	-26.696%
2025-05-14	44.9000	45.3800	44.74000	44.8600	-0.089%	519,930	-26.059%
2025-05-13	44.2900	45.2000	44.00000	44.9000	+1.607%	542,270	-26.125%
2025-05-12	44.8300	44.9800	43.37000	44.1900	+2.339%	712,673	-24.938%
2025-05-09	42.9500	43.5400	42.35000	43.1800	+1.243%	638,980	-23.182%
2025-05-08	42.5000	42.8500	41.92000	42.6500	+1.234%	611,991	-22.227%
2025-05-07	41.9800	42.2650	41.42000	42.1300	+0.597%	853,385	-21.268%
2025-05-06	41.2100	41.9600	41.07500	41.8800	-0.262%	1,120,766	-20.798%
2025-05-05	41.6100	42.2200	41.58000	41.9900	-0.024%	703,200	-21.005%
2025-05-02	41.7300	42.1133	41.43000	42.0000	+1.670%	808,821	-21.024%
2025-05-01	41.4400	41.7800	41.12500	41.3100	+0.978%	839,869	-19.705%
2025-04-30	40.0500	41.0500	39.87000	40.9100	+0.565%	1,274,489	-18.920%
2025-04-29	40.0300	40.7100	40.00000	40.6800	+1.573%	900,973	-18.461%
2025-04-28	39.3100	40.2125	39.23000	40.0500	+1.085%	1,013,092	-17.179%
2025-04-25	38.9800	40.5400	38.53760	39.6200	+1.460%	1,453,901	-16.280%
2025-04-24	37.0700	39.2200	36.91000	39.0500	+5.769%	1,991,487	-15.058%
2025-04-23	38.5800	39.2800	36.25000	36.9200	-1.835%	2,344,292	-10.157%
2025-04-22	37.5000	38.3178	35.70000	37.6100	+13.113%	3,551,650	-11.805%
2025-04-21	33.1600	33.8100	32.55000	33.2500	-1.743%	1,890,455	-0.241%
2025-04-17	34.2500	34.3100	32.85000	33.8400	+0.148%	1,065,566	-1.980%
2025-04-16	33.8700	34.4450	33.34000	33.7900	-1.887%	604,218	-1.835%
2025-04-15	34.0400	34.8200	33.97000	34.4400	+1.443%	719,684	-3.688%
2025-04-14	34.3000	34.6400	32.91000	33.9500	+0.922%	705,259	-2.297%
2025-04-11	33.4900	33.7900	32.69000	33.6400	+0.779%	430,336	-1.397%
2025-04-10	34.1000	34.1000	32.58000	33.3800	-4.136%	473,456	-0.629%
2025-04-09	31.2600	35.7350	31.16000	34.8200	+11.424%	962,607	-4.739%
2025-04-08	32.8300	33.5000	30.67000	31.2500	-1.233%	1,032,766	+6.144%

document.getElementById("bkSrlh").onerror = function(){this.style.display='none';}; .dark-mode .ynZ417{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynZ417{ color: #333333; background-color: white; border: 2px solid #333333; }CALXCALIX, INC.stock NYSE

CALX
CALIX, INC.
stock NYSE