Dark

CALX
CALIX, INC.
stock NYSE

At Close

Aug 7, 2026 3:59:53 PM EDT

37.99USD+1.347%(+0.51)606,905

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:14:30 AM EDT

37.35USD-0.347%(-0.13)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

37.98USD-0.013%(-0.01)111,621

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	38.1000	38.4300	37.82000	37.9800	+1.334%	606,905	0.000%
2026-08-06	38.2600	38.4300	37.38000	37.4800	-2.675%	1,356,802	+1.334%
2026-08-05	39.2700	39.9500	37.81000	38.5100	-2.432%	1,043,092	-1.376%
2026-08-04	37.6400	39.5400	37.34000	39.4700	+5.648%	946,380	-3.775%
2026-08-03	36.4400	37.4600	36.29000	37.3600	+4.067%	703,866	+1.660%
2026-07-31	35.3200	35.9900	35.03500	35.9000	+2.047%	1,754,789	+5.794%
2026-07-30	36.0000	36.1150	35.06500	35.1800	-1.041%	971,301	+7.959%
2026-07-29	36.5400	36.8000	35.34000	35.5500	-4.178%	1,118,283	+6.835%
2026-07-28	36.9000	37.7750	36.35000	37.1000	+0.678%	991,660	+2.372%
2026-07-27	36.3500	37.1100	35.54000	36.8500	+2.361%	1,326,709	+3.066%
2026-07-24	36.0400	36.6500	35.44500	36.0000	+0.643%	1,291,084	+5.500%
2026-07-23	35.7700	36.2800	35.00000	35.7700	-0.195%	1,856,530	+6.178%
2026-07-22	37.0900	37.2800	35.50000	35.8400	-4.350%	2,137,285	+5.971%
2026-07-21	35.1900	37.6499	34.26000	37.4700	-2.295%	4,881,036	+1.361%
2026-07-20	38.9900	40.1650	38.22640	38.3500	-2.018%	1,885,583	-0.965%
2026-07-17	37.7300	39.5100	37.68000	39.1400	+1.320%	1,223,830	-2.964%
2026-07-16	38.8400	39.7200	37.75000	38.6300	-2.128%	1,286,389	-1.683%
2026-07-15	39.2500	39.7450	38.32880	39.4700	+1.050%	1,016,819	-3.775%
2026-07-14	39.9600	40.5750	38.28500	39.0600	-1.686%	1,141,973	-2.765%
2026-07-13	40.3000	41.2600	39.56000	39.7300	-1.634%	1,520,418	-4.405%
2026-07-10	39.4900	40.4400	39.06440	40.3900	+1.661%	979,551	-5.967%
2026-07-09	37.8900	39.9500	37.85500	39.7300	+5.189%	1,018,939	-4.405%
2026-07-08	37.9600	38.5800	37.58500	37.7700	-1.666%	928,159	+0.556%
2026-07-07	38.6500	39.0250	38.08200	38.4100	-0.156%	845,294	-1.120%
2026-07-06	38.1600	39.4700	38.00000	38.4700	-0.026%	1,099,470	-1.274%
2026-07-02	37.0600	38.6800	36.60000	38.4800	+3.748%	1,458,984	-1.299%
2026-07-01	37.4700	38.2199	36.95000	37.0900	-0.616%	1,042,935	+2.400%
2026-06-30	36.0000	37.3500	35.77000	37.3200	+3.523%	1,153,978	+1.768%
2026-06-29	35.7300	36.5000	35.27500	36.0500	+1.349%	1,510,858	+5.354%
2026-06-26	35.0000	35.6750	34.86000	35.5700	+1.051%	2,652,328	+6.775%
2026-06-25	36.2600	36.8900	35.05000	35.2000	-3.667%	1,841,246	+7.898%
2026-06-24	36.7400	37.7600	36.27000	36.5400	+0.495%	1,142,968	+3.941%
2026-06-23	37.3600	37.7200	36.10000	36.3600	-2.962%	2,798,314	+4.455%
2026-06-22	37.6700	38.0800	37.02000	37.4700	-1.265%	1,018,679	+1.361%
2026-06-18	38.0700	38.6000	37.55000	37.9500	+1.092%	1,595,929	+0.079%
2026-06-17	38.0300	38.4350	37.46000	37.5400	-1.728%	676,933	+1.172%
2026-06-16	38.4100	38.6050	37.70500	38.2000	-0.339%	664,662	-0.576%
2026-06-15	38.9700	39.2650	38.23000	38.3300	-0.156%	648,273	-0.913%
2026-06-12	38.9000	39.1900	38.21500	38.3900	-0.441%	603,561	-1.068%
2026-06-11	38.8400	39.0100	37.95000	38.5600	-0.078%	720,241	-1.504%
2026-06-10	38.6800	40.1550	37.83000	38.5900	-0.258%	1,214,321	-1.581%
2026-06-09	37.4500	38.9050	35.87000	38.6900	+3.782%	1,718,457	-1.835%
2026-06-08	37.4300	38.2500	37.07000	37.2800	+0.027%	1,235,557	+1.878%
2026-06-05	38.0900	38.3200	36.83000	37.2700	-2.791%	1,927,595	+1.905%
2026-06-04	38.2200	38.3900	37.55000	38.3400	-0.416%	1,314,852	-0.939%
2026-06-03	39.1800	39.2300	38.14000	38.5000	-2.507%	792,066	-1.351%
2026-06-02	40.1700	40.7100	39.17000	39.4900	-1.644%	842,354	-3.824%
2026-06-01	39.4700	40.7700	39.21500	40.1500	+1.006%	852,391	-5.405%
2026-05-29	40.0400	40.4096	39.05000	39.7500	-0.699%	828,162	-4.453%
2026-05-28	40.8700	41.1025	39.90000	40.0300	-2.318%	705,032	-5.121%
2026-05-27	40.1700	41.7799	39.73000	40.9800	+1.587%	773,931	-7.321%
2026-05-26	38.9900	40.3900	38.17000	40.3400	+2.829%	700,398	-5.850%
2026-05-22	38.8800	39.9200	38.51000	39.2300	+2.108%	632,604	-3.186%
2026-05-21	38.0600	39.0800	37.57000	38.4200	+0.130%	925,651	-1.145%
2026-05-20	40.0500	40.3000	38.24000	38.3700	-3.738%	1,100,426	-1.016%
2026-05-19	40.0200	40.2600	39.65000	39.8600	-0.895%	991,187	-4.717%
2026-05-18	39.4000	40.5500	39.40000	40.2200	+1.030%	834,479	-5.569%
2026-05-15	39.8100	40.3700	39.32040	39.8100	-1.118%	825,148	-4.597%
2026-05-14	41.0100	41.4400	40.02000	40.2600	-0.347%	649,636	-5.663%
2026-05-13	41.8000	41.8000	40.28500	40.4000	-3.141%	1,117,804	-5.990%
2026-05-12	42.6900	43.0351	41.43000	41.7100	-2.387%	441,643	-8.943%
2026-05-11	43.3500	43.9799	42.51000	42.7300	-1.179%	811,946	-11.116%
2026-05-08	43.9600	44.3200	42.93000	43.2400	-0.643%	541,110	-12.165%
2026-05-07	44.7500	45.2750	43.12500	43.5200	-1.849%	713,419	-12.730%
2026-05-06	45.7500	45.7500	43.73500	44.3400	-3.230%	675,700	-14.344%
2026-05-05	43.9200	46.0300	43.92000	45.8200	+5.479%	896,435	-17.110%
2026-05-04	43.5000	43.8100	42.63000	43.4400	-0.207%	639,799	-12.569%
2026-05-01	43.8800	44.3000	43.11000	43.5300	-0.069%	850,329	-12.750%
2026-04-30	42.1400	43.6900	41.36000	43.5600	+4.511%	836,623	-12.810%
2026-04-29	41.5300	42.1100	41.24000	41.6800	-0.833%	854,336	-8.877%
2026-04-28	42.7600	43.3850	40.75000	42.0300	-1.384%	1,239,695	-9.636%
2026-04-27	43.1700	43.9100	42.39000	42.6200	-1.752%	1,325,164	-10.887%
2026-04-24	42.5500	43.5100	42.05000	43.3800	+1.616%	1,693,092	-12.448%
2026-04-23	42.2000	44.6500	41.78000	42.6900	+0.094%	1,970,543	-11.033%
2026-04-22	44.5100	44.7200	40.95000	42.6500	-13.977%	4,358,426	-10.950%
2026-04-21	51.7400	52.3400	48.37000	49.5800	-3.822%	1,929,348	-23.397%
2026-04-20	50.0800	52.9800	50.08000	51.5500	+2.792%	1,378,317	-26.324%
2026-04-17	50.5500	51.8800	50.14000	50.1500	+0.743%	865,835	-24.267%
2026-04-16	49.0500	49.8300	49.05000	49.7800	+1.344%	448,732	-23.704%
2026-04-15	48.7300	49.1950	48.05500	49.1200	+0.676%	617,457	-22.679%
2026-04-14	48.9300	49.2100	47.82980	48.7900	+0.164%	367,187	-22.156%
2026-04-13	47.6000	48.9200	47.54000	48.7100	+2.053%	574,620	-22.028%
2026-04-10	49.5700	49.5700	47.18500	47.7300	-3.459%	665,717	-20.427%
2026-04-09	49.6600	50.2900	48.69000	49.4400	-0.803%	568,344	-23.180%
2026-04-08	50.6100	50.8500	49.58000	49.8400	+2.173%	821,502	-23.796%
2026-04-07	47.9700	49.3500	47.52000	48.7800	+1.077%	630,849	-22.140%
2026-04-06	46.3600	48.3100	46.36000	48.2600	+4.143%	663,148	-21.301%
2026-04-02	45.4800	46.5700	44.04000	46.3400	-1.131%	1,626,983	-18.041%
2026-04-01	49.5300	50.3950	46.85000	46.8700	-4.327%	1,738,861	-18.967%
2026-03-31	50.0300	50.4300	48.05566	48.9900	-0.830%	934,481	-22.474%
2026-03-30	50.9400	50.9400	48.51000	49.4000	-1.750%	853,261	-23.117%
2026-03-27	50.4800	51.2250	49.78000	50.2800	-1.450%	958,363	-24.463%
2026-03-26	52.7500	52.7500	51.00000	51.0200	-3.298%	673,732	-25.559%
2026-03-25	54.1200	54.9700	52.70000	52.7600	-1.050%	835,952	-28.014%
2026-03-24	52.1400	54.2300	51.64000	53.3200	+1.485%	655,194	-28.770%
2026-03-23	51.4900	53.0200	51.15000	52.5400	+4.433%	742,725	-27.712%
2026-03-20	50.5400	50.9299	49.78000	50.3100	-0.632%	1,866,583	-24.508%
2026-03-19	49.8100	51.1700	49.81000	50.6300	-0.725%	848,691	-24.985%
2026-03-18	51.7600	51.9000	50.48000	51.0000	-0.875%	1,104,761	-25.529%
2026-03-17	50.5900	51.5600	50.30000	51.4500	+0.784%	744,439	-26.181%
2026-03-16	50.9800	51.2200	49.78000	51.0500	+0.949%	1,166,723	-25.602%
2026-03-13	50.2200	51.5000	50.20000	50.5700	+1.607%	441,559	-24.896%
2026-03-12	50.1800	51.0450	49.71000	49.7700	-2.393%	836,769	-23.689%
2026-03-11	50.6700	51.2200	50.28000	50.9900	-0.059%	585,214	-25.515%
2026-03-10	50.9400	51.1600	50.09000	51.0200	+0.137%	753,527	-25.559%
2026-03-09	49.8000	51.1700	49.31000	50.9500	+0.951%	564,644	-25.456%
2026-03-06	50.9800	51.7100	50.16000	50.4700	-3.091%	721,299	-24.747%
2026-03-05	53.4900	53.7900	51.42000	52.0800	-4.053%	604,692	-27.074%
2026-03-04	53.0800	54.5100	52.59000	54.2800	+3.233%	453,533	-30.029%
2026-03-03	52.3000	53.4500	50.63000	52.5800	-1.017%	602,356	-27.767%
2026-03-02	50.7200	53.7000	50.32000	53.1200	+2.608%	731,109	-28.502%
2026-02-27	50.9000	52.3450	50.11000	51.7700	+0.583%	841,111	-26.637%
2026-02-26	55.7200	55.7200	50.90000	51.4700	+0.783%	1,051,909	-26.209%
2026-02-25	53.9000	53.9000	51.02500	51.0700	-4.471%	1,533,023	-25.631%
2026-02-24	54.1900	55.3800	53.37000	53.4600	-1.238%	513,911	-28.956%
2026-02-23	55.3900	55.3900	53.26000	54.1300	-2.661%	695,696	-29.836%
2026-02-20	54.7600	55.9900	54.10000	55.6100	+1.349%	1,884,737	-31.703%
2026-02-19	52.3400	55.1500	51.69000	54.8700	+4.355%	725,506	-30.782%
2026-02-18	52.2100	52.8500	51.43000	52.5800	+0.516%	648,617	-27.767%
2026-02-17	53.0000	53.6600	52.16000	52.3100	-1.894%	1,466,855	-27.394%
2026-02-13	53.0600	53.3900	51.87000	53.3200	+2.499%	1,028,867	-28.770%
2026-02-12	52.9900	53.4200	50.23000	52.0200	-1.272%	1,253,901	-26.990%
2026-02-11	55.6100	55.8900	51.92000	52.6900	-3.357%	1,702,990	-27.918%
2026-02-10	55.8600	56.8000	54.49000	54.5200	-1.890%	1,229,508	-30.337%
2026-02-09	53.5000	57.0000	53.22000	55.5700	+4.494%	2,549,091	-31.654%
2026-02-06	51.6800	53.9800	51.49500	53.1800	+4.995%	2,589,596	-28.582%
2026-02-05	49.3700	52.1200	49.37000	50.6500	+0.696%	1,587,344	-25.015%
2026-02-04	48.7400	50.6400	48.46000	50.3000	+4.530%	1,570,407	-24.493%
2026-02-03	47.3200	48.2000	46.26000	48.1200	+1.691%	1,713,469	-21.072%
2026-02-02	45.1500	48.1200	44.70000	47.3200	+5.932%	1,727,366	-19.738%
2026-01-30	45.0100	47.1400	44.25000	44.6700	-4.265%	2,436,970	-14.976%
2026-01-29	47.8600	49.8900	44.86000	46.6600	-11.896%	4,759,761	-18.603%
2026-01-28	56.4300	57.3150	52.51000	52.9600	-5.395%	1,394,618	-28.285%
2026-01-27	56.4900	56.6400	54.95500	55.9800	+0.521%	1,242,364	-32.154%
2026-01-26	54.6100	56.1600	54.42500	55.6900	+2.768%	727,170	-31.801%
2026-01-23	55.5800	55.6999	53.88500	54.1900	-2.885%	561,903	-29.913%
2026-01-22	57.5100	58.2500	55.77100	55.8000	-1.221%	647,197	-31.935%
2026-01-21	57.2600	57.6050	55.48000	56.4900	-1.396%	749,021	-32.767%
2026-01-20	57.0800	58.4800	56.85500	57.2900	-1.394%	840,121	-33.706%
2026-01-16	59.0500	59.1300	56.95500	58.1000	-1.592%	812,401	-34.630%
2026-01-15	59.7800	61.9050	58.60000	59.0400	+7.424%	1,594,769	-35.671%
2026-01-14	54.3500	55.0500	53.50500	54.9600	+1.122%	660,811	-30.895%
2026-01-13	53.1100	54.6600	52.99000	54.3500	+1.989%	862,435	-30.120%
2026-01-12	51.3400	53.3400	50.87010	53.2900	+2.996%	1,218,818	-28.730%
2026-01-09	51.4800	52.0900	50.60000	51.7400	+0.466%	837,275	-26.595%
2026-01-08	52.7300	52.8250	51.37500	51.5000	-2.240%	1,036,588	-26.252%
2026-01-07	54.8300	54.9350	52.64000	52.6800	-4.183%	676,270	-27.904%
2026-01-06	54.1100	55.0100	53.09000	54.9800	+1.234%	637,078	-30.920%
2026-01-05	53.9000	54.7600	53.30000	54.3100	+1.344%	831,683	-30.068%
2026-01-02	53.3800	54.0050	52.49000	53.5900	+1.247%	448,793	-29.129%
2025-12-31	53.0600	53.4500	52.56500	52.9300	-0.113%	480,759	-28.245%
2025-12-30	53.5000	53.6400	52.62000	52.9900	-0.824%	512,236	-28.326%
2025-12-29	53.9700	54.3450	53.29000	53.4300	-1.548%	515,020	-28.916%
2025-12-26	54.8800	54.9400	54.01000	54.2700	-0.641%	259,809	-30.017%
2025-12-24	55.2500	55.5450	54.06000	54.6200	-1.461%	346,213	-30.465%
2025-12-23	55.7700	56.6000	55.25000	55.4300	-0.823%	582,771	-31.481%
2025-12-22	55.2400	56.1900	55.06500	55.8900	+2.194%	467,737	-32.045%
2025-12-19	53.6000	56.4900	53.60000	54.6900	+1.730%	2,191,519	-30.554%
2025-12-18	54.2500	54.6875	53.40000	53.7600	+1.205%	614,780	-29.353%
2025-12-17	54.3400	55.3100	52.72030	53.1200	-1.956%	536,921	-28.502%
2025-12-16	54.0600	54.4600	53.24000	54.1800	+0.352%	811,866	-29.900%
2025-12-15	54.3400	55.1350	53.94000	53.9900	+0.503%	1,010,271	-29.654%
2025-12-12	56.0200	56.4900	53.44500	53.7200	-4.362%	1,363,801	-29.300%
2025-12-11	56.1500	56.6400	54.87000	56.1700	+0.268%	1,519,951	-32.384%
2025-12-10	55.5800	56.6200	54.82000	56.0200	+0.629%	544,924	-32.203%
2025-12-09	54.7100	55.8400	54.71000	55.6700	+1.458%	409,485	-31.777%
2025-12-08	54.5300	55.7600	54.08000	54.8700	+1.292%	873,505	-30.782%
2025-12-05	53.6500	54.5700	53.45000	54.1700	+0.969%	614,098	-29.887%
2025-12-04	54.0700	54.8100	53.50000	53.6500	-1.288%	605,199	-29.208%
2025-12-03	54.6000	54.6600	53.31000	54.3500	-0.549%	893,150	-30.120%
2025-12-02	55.2200	55.5042	54.31000	54.6500	-0.037%	748,224	-30.503%
2025-12-01	54.7900	55.1400	54.31000	54.6700	-1.086%	643,640	-30.529%
2025-11-28	56.0700	56.1000	55.12500	55.2700	-0.950%	367,799	-31.283%
2025-11-26	56.0200	56.6100	55.55000	55.8000	-0.215%	950,913	-31.935%
2025-11-25	54.4400	56.5800	53.77000	55.9200	+2.530%	594,109	-32.082%
2025-11-24	54.4800	55.0000	53.70500	54.5400	+1.338%	1,009,486	-30.363%
2025-11-21	53.7500	54.3200	52.05000	53.8200	+0.900%	585,135	-29.431%
2025-11-20	56.0100	56.8500	53.09000	53.3400	-2.771%	642,046	-28.796%
2025-11-19	55.4800	56.4400	54.64000	54.8600	-0.867%	777,498	-30.769%
2025-11-18	56.7700	57.2500	54.51000	55.3400	-3.150%	950,301	-31.370%
2025-11-17	58.8400	58.8400	57.00000	57.1400	-2.658%	509,536	-33.532%
2025-11-14	58.9000	59.7970	58.41000	58.7000	-2.653%	841,333	-35.298%
2025-11-13	63.0200	63.3600	58.83000	60.3000	-4.709%	758,024	-37.015%
2025-11-12	63.0000	64.3257	62.54500	63.2800	+0.540%	618,401	-39.981%
2025-11-11	63.3200	63.8135	61.74000	62.9400	-1.840%	1,158,474	-39.657%
2025-11-10	64.9600	65.0000	63.50010	64.1200	+0.141%	671,711	-40.767%
2025-11-07	63.9400	64.4100	63.05000	64.0300	-0.528%	385,399	-40.684%
2025-11-06	67.3200	67.8100	64.22000	64.3700	-4.183%	1,139,314	-40.997%
2025-11-05	65.4800	68.1850	65.48000	67.1800	+2.628%	855,883	-43.465%
2025-11-04	65.9500	66.4700	64.45000	65.4600	-2.647%	981,695	-41.980%
2025-11-03	68.9300	69.7300	66.24500	67.2400	-1.725%	991,543	-43.516%
2025-10-31	69.7200	71.2200	68.32000	68.4200	+0.558%	1,189,019	-44.490%
2025-10-30	65.5700	69.6850	63.50000	68.0400	+9.336%	2,623,478	-44.180%
2025-10-29	61.5700	62.4500	60.25000	62.2300	+0.728%	902,665	-38.968%
2025-10-28	60.8100	62.4000	60.32000	61.7800	+1.262%	381,071	-38.524%
2025-10-27	61.8900	62.0000	60.81000	61.0100	-0.457%	338,290	-37.748%
2025-10-24	60.2200	61.4700	60.22000	61.2900	+1.878%	320,486	-38.032%
2025-10-23	58.4500	60.1900	58.45000	60.1600	+1.416%	454,894	-36.868%
2025-10-22	59.6100	59.7900	57.70000	59.3200	-0.336%	452,913	-35.974%
2025-10-21	59.8500	59.9150	58.97000	59.5200	-1.014%	243,663	-36.190%
2025-10-20	59.7300	61.1000	59.47000	60.1300	+1.195%	340,284	-36.837%
2025-10-17	59.7700	60.6700	58.87950	59.4200	-1.476%	300,239	-36.082%
2025-10-16	59.9900	61.0500	59.71000	60.3100	+0.988%	516,226	-37.025%
2025-10-15	59.8900	60.7100	59.32000	59.7200	+0.912%	361,395	-36.403%
2025-10-14	58.1100	59.9600	58.11000	59.1800	+0.955%	508,658	-35.823%
2025-10-13	59.0000	59.6500	58.29000	58.6200	+1.542%	376,403	-35.210%
2025-10-10	59.1000	59.2750	57.37000	57.7300	-2.153%	495,092	-34.211%
2025-10-09	59.3000	59.7900	58.66000	59.0000	-1.585%	405,578	-35.627%
2025-10-08	59.2200	60.6310	58.72970	59.9500	+2.164%	490,959	-36.647%
2025-10-07	60.7300	60.8450	58.65000	58.6800	-2.960%	544,198	-35.276%
2025-10-06	60.3600	60.5400	58.82000	60.4700	+1.613%	598,900	-37.192%
2025-10-03	61.3600	61.5500	59.47000	59.5100	-2.363%	534,862	-36.179%
2025-10-02	61.7900	61.7900	60.44000	60.9500	-0.684%	366,429	-37.687%
2025-10-01	60.9600	61.7334	60.80000	61.3700	0.000%	408,398	-38.113%
2025-09-30	61.5000	62.0300	60.47500	61.3700	-0.016%	373,429	-38.113%
2025-09-29	62.3000	62.3000	61.11000	61.3800	-0.309%	442,367	-38.123%
2025-09-26	61.5300	61.7500	61.03000	61.5700	+0.228%	764,394	-38.314%
2025-09-25	60.7300	61.6300	60.14000	61.4300	+0.310%	430,080	-38.174%
2025-09-24	62.4800	62.7750	60.68000	61.2400	-1.985%	437,202	-37.982%
2025-09-23	63.3400	63.8950	62.43000	62.4800	-1.544%	425,243	-39.213%
2025-09-22	63.0400	63.6500	62.86000	63.4600	+0.955%	505,001	-40.151%
2025-09-19	64.2100	64.3000	62.60000	62.8600	-1.843%	1,577,275	-39.580%
2025-09-18	61.9500	64.2500	61.80500	64.0400	+4.419%	439,439	-40.693%
2025-09-17	61.6600	61.9050	60.93040	61.3300	-0.049%	417,386	-38.073%
2025-09-16	61.6600	61.8150	60.83500	61.3600	-0.503%	528,118	-38.103%
2025-09-15	62.0000	62.9000	61.54000	61.6700	+0.325%	440,090	-38.414%
2025-09-12	62.7800	63.0690	61.32500	61.4700	-2.860%	521,124	-38.214%
2025-09-11	63.0000	63.7045	62.79000	63.2800	+0.444%	444,486	-39.981%
2025-09-10	61.7200	63.0000	61.54500	63.0000	+2.157%	735,111	-39.714%
2025-09-09	60.8900	61.7400	60.22000	61.6700	+0.933%	611,039	-38.414%
2025-09-08	61.1500	61.6850	60.76500	61.1000	+0.742%	536,253	-37.840%
2025-09-05	61.2600	61.7200	59.90000	60.6500	-0.639%	349,717	-37.378%
2025-09-04	59.0100	61.0600	58.78000	61.0400	+4.093%	586,447	-37.779%
2025-09-03	58.9400	59.6100	58.27000	58.6400	-0.610%	515,057	-35.232%
2025-09-02	58.2100	59.6300	58.07000	59.0000	-0.757%	334,682	-35.627%
2025-08-29	60.6600	60.9700	59.28500	59.4500	-2.637%	439,491	-36.114%
2025-08-28	59.4500	61.2700	59.45000	61.0600	+2.795%	678,528	-37.799%
2025-08-27	59.4500	59.9000	59.00000	59.4000	-0.118%	287,372	-36.061%
2025-08-26	58.5500	59.6250	58.05010	59.4700	+1.122%	813,684	-36.136%
2025-08-25	58.4500	58.9000	58.09000	58.8100	+0.599%	478,996	-35.419%
2025-08-22	57.4600	59.1756	57.17000	58.4600	+2.328%	464,435	-35.033%
2025-08-21	56.4400	57.4900	56.14000	57.1300	+0.901%	484,577	-33.520%
2025-08-20	56.3900	56.8299	55.50000	56.6200	+0.354%	763,495	-32.921%
2025-08-19	57.9000	58.0000	56.37300	56.4200	-2.404%	403,831	-32.683%
2025-08-18	56.9700	57.9750	56.76000	57.8100	+1.510%	661,280	-34.302%
2025-08-15	56.8300	57.0000	56.25000	56.9500	+0.299%	561,371	-33.310%
2025-08-14	58.4800	59.1600	56.67000	56.7800	-3.501%	721,282	-33.110%
2025-08-13	58.7600	59.3000	57.76500	58.8400	+0.719%	599,382	-35.452%
2025-08-12	56.8400	58.7200	56.59000	58.4200	+3.070%	627,855	-34.988%
2025-08-11	56.5800	57.5500	55.70000	56.6800	+0.212%	871,621	-32.992%
2025-08-08	56.8600	57.6500	56.26010	56.5600	-0.212%	673,644	-32.850%
2025-08-07	57.2100	57.3000	56.03000	56.6800	-0.176%	787,620	-32.992%
2025-08-06	56.2200	57.3100	56.10000	56.7800	+0.496%	489,488	-33.110%
2025-08-05	57.9700	57.9800	56.18000	56.5000	-1.688%	711,081	-32.779%
2025-08-04	56.3400	57.9199	56.34000	57.4700	+2.515%	702,408	-33.913%
2025-08-01	56.0100	56.5000	54.37500	56.0600	-1.111%	620,249	-32.251%
2025-07-31	57.0300	57.3200	55.93000	56.6900	-0.317%	609,928	-33.004%
2025-07-30	56.2000	57.0300	55.53000	56.8700	+1.192%	526,723	-33.216%
2025-07-29	57.0000	57.4200	56.02000	56.2000	-0.496%	618,224	-32.420%
2025-07-28	55.4500	56.5300	55.02000	56.4800	+2.152%	725,463	-32.755%
2025-07-25	55.2000	55.8000	55.11000	55.2900	-0.036%	746,756	-31.308%
2025-07-24	56.1200	56.3000	54.89300	55.3100	-1.250%	1,111,687	-31.332%
2025-07-23	56.0000	57.9000	55.41500	56.0100	+1.065%	1,511,849	-32.191%
2025-07-22	55.0500	55.9800	53.00000	55.4200	+3.145%	2,701,210	-31.469%
2025-07-21	53.6600	54.3600	52.73000	53.7300	+0.112%	1,233,385	-29.313%
2025-07-18	52.8600	54.2700	52.59000	53.6700	+1.341%	991,802	-29.234%
2025-07-17	51.8200	53.1800	51.63500	52.9600	+3.155%	1,040,375	-28.285%
2025-07-16	50.3700	51.3600	49.64000	51.3400	+2.516%	746,862	-26.023%
2025-07-15	50.7000	51.0050	50.01000	50.0800	-1.008%	608,621	-24.161%
2025-07-14	50.2400	50.8400	50.05000	50.5900	+0.198%	491,452	-24.926%
2025-07-11	50.6700	51.0616	50.21000	50.4900	-1.097%	487,990	-24.777%
2025-07-10	51.8400	51.9550	50.60000	51.0500	-1.751%	620,025	-25.602%
2025-07-09	52.8600	52.8600	51.01000	51.9600	-1.179%	889,135	-26.905%
2025-07-08	53.2100	53.5800	52.21000	52.5800	-1.536%	512,009	-27.767%
2025-07-07	53.5200	53.9800	53.07000	53.4000	-0.983%	628,267	-28.876%
2025-07-03	52.9500	54.0700	52.95000	53.9300	+1.928%	320,479	-29.575%
2025-07-02	51.9600	52.9600	51.96000	52.9100	+0.935%	555,630	-28.218%
2025-07-01	52.8100	53.1950	51.32500	52.4200	-1.448%	1,004,288	-27.547%
2025-06-30	51.6500	53.6600	51.60500	53.1900	+3.684%	1,065,937	-28.596%
2025-06-27	50.0600	51.4100	49.93500	51.3000	+2.416%	1,297,115	-25.965%
2025-06-26	49.5900	50.1000	49.43000	50.0900	+1.335%	390,027	-24.176%
2025-06-25	49.6400	49.8600	49.34500	49.4300	-0.282%	328,522	-23.164%
2025-06-24	48.8400	49.6300	48.38000	49.5700	+2.375%	646,317	-23.381%
2025-06-23	47.3200	48.4200	47.27000	48.4200	+1.937%	375,182	-21.561%
2025-06-20	47.4300	47.6500	46.98000	47.5000	+0.785%	1,006,588	-20.042%
2025-06-18	47.0400	47.5000	46.68000	47.1300	+0.662%	463,787	-19.414%
2025-06-17	47.5000	47.6000	46.14000	46.8200	-1.886%	750,601	-18.881%
2025-06-16	47.5000	47.9850	47.36500	47.7200	+1.016%	435,076	-20.411%
2025-06-13	47.5100	47.9900	47.05000	47.2400	-1.992%	378,057	-19.602%
2025-06-12	48.1100	48.8800	47.59000	48.2000	+0.668%	448,712	-21.203%
2025-06-11	48.1600	48.5899	47.66000	47.8800	0.000%	475,876	-20.677%
2025-06-10	48.3300	48.3750	47.58500	47.8800	-0.705%	430,261	-20.677%
2025-06-09	48.1700	48.6100	47.70430	48.2200	+0.312%	497,019	-21.236%
2025-06-06	48.0000	48.3000	47.37500	48.0700	+1.136%	510,498	-20.990%
2025-06-05	47.3900	48.2900	46.87500	47.5300	+0.550%	727,429	-20.093%
2025-06-04	47.2900	47.7000	47.21000	47.2700	-0.021%	351,838	-19.653%
2025-06-03	47.2900	47.6100	47.00000	47.2800	+0.021%	400,103	-19.670%
2025-06-02	46.2500	47.3100	46.02500	47.2700	+2.228%	636,232	-19.653%
2025-05-30	46.5200	46.6700	45.74000	46.2400	-1.070%	465,209	-17.863%
2025-05-29	47.5000	47.5000	46.51000	46.7400	-0.680%	483,330	-18.742%
2025-05-28	47.4700	47.7300	46.97000	47.0600	-0.591%	418,120	-19.295%
2025-05-27	47.1600	47.5799	46.94000	47.3400	+1.284%	733,376	-19.772%
2025-05-23	46.0300	46.8350	46.03000	46.7400	-0.107%	497,170	-18.742%
2025-05-22	46.8400	47.3435	46.63000	46.7900	-0.489%	851,513	-18.829%
2025-05-21	46.1700	47.3050	46.17000	47.0200	+0.384%	864,689	-19.226%
2025-05-20	45.9900	47.0600	45.85000	46.8400	+1.429%	1,480,229	-18.915%
2025-05-19	44.9200	46.2000	44.41180	46.1800	+1.651%	547,962	-17.757%
2025-05-16	45.3900	45.6200	45.01000	45.4300	+0.398%	732,499	-16.399%
2025-05-15	44.6600	45.3050	44.55310	45.2500	+0.869%	577,866	-16.066%
2025-05-14	44.9000	45.3800	44.74000	44.8600	-0.089%	519,930	-15.337%
2025-05-13	44.2900	45.2000	44.00000	44.9000	+1.607%	542,270	-15.412%
2025-05-12	44.8300	44.9800	43.37000	44.1900	+2.339%	712,673	-14.053%
2025-05-09	42.9500	43.5400	42.35000	43.1800	+1.243%	638,980	-12.043%
2025-05-08	42.5000	42.8500	41.92000	42.6500	+1.234%	611,991	-10.950%
2025-05-07	41.9800	42.2650	41.42000	42.1300	+0.597%	853,385	-9.850%
2025-05-06	41.2100	41.9600	41.07500	41.8800	-0.262%	1,120,766	-9.312%
2025-05-05	41.6100	42.2200	41.58000	41.9900	-0.024%	703,200	-9.550%
2025-05-02	41.7300	42.1133	41.43000	42.0000	+1.670%	808,821	-9.571%
2025-05-01	41.4400	41.7800	41.12500	41.3100	+0.978%	839,869	-8.061%
2025-04-30	40.0500	41.0500	39.87000	40.9100	+0.565%	1,274,489	-7.162%
2025-04-29	40.0300	40.7100	40.00000	40.6800	+1.573%	900,973	-6.637%
2025-04-28	39.3100	40.2125	39.23000	40.0500	+1.085%	1,013,092	-5.169%
2025-04-25	38.9800	40.5400	38.53760	39.6200	+1.460%	1,453,901	-4.139%
2025-04-24	37.0700	39.2200	36.91000	39.0500	+5.769%	1,991,487	-2.740%
2025-04-23	38.5800	39.2800	36.25000	36.9200	-1.835%	2,344,292	+2.871%
2025-04-22	37.5000	38.3178	35.70000	37.6100	+13.113%	3,551,650	+0.984%
2025-04-21	33.1600	33.8100	32.55000	33.2500	-1.743%	1,890,455	+14.226%
2025-04-17	34.2500	34.3100	32.85000	33.8400	+0.148%	1,065,566	+12.234%
2025-04-16	33.8700	34.4450	33.34000	33.7900	-1.887%	604,218	+12.400%
2025-04-15	34.0400	34.8200	33.97000	34.4400	+1.443%	719,684	+10.279%
2025-04-14	34.3000	34.6400	32.91000	33.9500	+0.922%	705,259	+11.870%
2025-04-11	33.4900	33.7900	32.69000	33.6400	+0.779%	430,336	+12.901%
2025-04-10	34.1000	34.1000	32.58000	33.3800	-4.136%	473,456	+13.781%
2025-04-09	31.2600	35.7350	31.16000	34.8200	+11.424%	962,607	+9.075%
2025-04-08	32.8300	33.5000	30.67000	31.2500	-1.233%	1,032,766	+21.536%
2025-04-07	29.5000	33.2300	29.50000	31.6400	+0.508%	1,231,987	+20.038%
2025-04-04	30.9800	31.9200	30.10500	31.4800	-2.810%	832,823	+20.648%
2025-04-03	33.0800	33.6100	32.02000	32.3900	-8.166%	796,609	+17.258%
2025-04-02	34.4000	35.8600	34.40000	35.2700	+0.313%	470,494	+7.684%
2025-04-01	35.2300	35.7100	34.38500	35.1600	-0.790%	658,811	+8.020%
2025-03-31	34.2300	35.5600	34.13000	35.4400	+1.142%	559,529	+7.167%
2025-03-28	35.7600	35.8600	34.75000	35.0400	-2.396%	609,501	+8.390%
2025-03-27	36.0900	36.0900	35.46000	35.9000	-1.020%	530,775	+5.794%
2025-03-26	36.9500	36.9500	36.23000	36.2700	-1.547%	374,751	+4.715%
2025-03-25	36.9700	37.6200	36.66000	36.8400	-1.339%	555,402	+3.094%
2025-03-24	36.5800	37.6200	36.48500	37.3400	+4.127%	766,358	+1.714%
2025-03-21	35.1900	36.1200	35.19000	35.8600	+0.476%	1,104,887	+5.912%
2025-03-20	34.2800	36.2600	34.11000	35.6900	+2.469%	946,708	+6.416%
2025-03-19	34.2200	35.2650	34.06000	34.8300	+1.397%	644,240	+9.044%
2025-03-18	33.1800	34.7000	33.12000	34.3500	+2.875%	1,293,588	+10.568%
2025-03-17	33.1100	33.6450	32.94000	33.3900	+0.150%	611,851	+13.747%
2025-03-14	32.4600	33.4700	32.15500	33.3400	+4.645%	686,887	+13.917%
2025-03-13	32.1800	32.7200	31.05000	31.8600	-1.818%	684,913	+19.209%
2025-03-12	31.8500	32.4600	31.16500	32.4500	+3.114%	909,750	+17.042%
2025-03-11	29.2800	32.0800	29.28000	31.4700	+7.041%	1,149,684	+20.686%
2025-03-10	31.0600	31.4400	28.60500	29.4000	-7.866%	1,234,358	+29.184%
2025-03-07	32.8200	32.9800	31.40000	31.9100	-3.009%	899,641	+19.022%
2025-03-06	34.0600	34.5100	32.60000	32.9000	-5.758%	765,184	+15.441%
2025-03-05	34.9700	34.9800	33.90000	34.9100	-0.343%	896,392	+8.794%
2025-03-04	35.3000	35.9700	34.80000	35.0300	-2.396%	833,947	+8.421%
2025-03-03	36.7700	37.2300	35.48000	35.8900	-3.052%	411,229	+5.823%
2025-02-28	37.0000	37.0600	35.73000	37.0200	-0.296%	550,125	+2.593%
2025-02-27	38.5700	38.5700	37.10000	37.1300	-2.750%	379,087	+2.289%
2025-02-26	38.0900	38.6600	38.00000	38.1800	+0.979%	289,212	-0.524%
2025-02-25	38.2200	38.3500	37.49000	37.8100	-0.761%	412,574	+0.450%
2025-02-24	38.9600	39.0300	37.94500	38.1000	-1.627%	334,986	-0.315%
2025-02-21	40.1800	40.5000	38.56000	38.7300	-2.492%	348,789	-1.936%
2025-02-20	39.8900	40.0100	39.18000	39.7200	-0.551%	523,044	-4.381%
2025-02-19	39.2100	40.0500	39.00000	39.9400	+0.782%	476,150	-4.907%
2025-02-18	39.8300	40.4400	39.42000	39.6300	-0.527%	495,410	-4.164%

document.getElementById("B63zKL").onerror = function(){this.style.display='none';}; .dark-mode .KrzZq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KrzZq2{ color: #333333; background-color: white; border: 2px solid #333333; }CALXCALIX, INC.stock NYSE

CALX
CALIX, INC.
stock NYSE