Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.34	1.50	1.31	1.48	1.48	11.28%	555,061
Feb 6, 2026	1.42	1.46	1.27	1.33	1.33	-9.52%	941,273
Feb 5, 2026	1.53	1.53	1.42	1.47	1.47	-4.55%	749,005
Feb 4, 2026	1.52	1.60	1.46	1.54	1.54	3.36%	779,647
Feb 3, 2026	1.33	1.53	1.31	1.49	1.49	12.45%	1,089,804
Feb 2, 2026	1.20	1.35	1.17	1.33	1.33	4.33%	730,813
Jan 30, 2026	1.20	1.30	1.17	1.27	1.27	4.10%	734,644
Jan 29, 2026	1.39	1.41	1.20	1.22	1.22	-12.86%	1,252,198
Jan 28, 2026	1.48	1.48	1.39	1.40	1.40	-6.67%	271,488
Jan 27, 2026	1.53	1.53	1.47	1.50	1.50	-3.23%	380,658
Jan 23, 2026	1.46	1.55	1.42	1.55	1.55	3.68%	441,471
Jan 22, 2026	1.49	1.55	1.37	1.50	1.50	-	574,449
Jan 21, 2026	1.46	1.51	1.41	1.50	1.50	-0.99%	484,118
Jan 20, 2026	1.60	1.60	1.48	1.51	1.51	-5.63%	883,442
Jan 19, 2026	1.39	1.68	1.38	1.60	1.60	15.11%	2,758,404
Jan 16, 2026	1.25	1.39	1.25	1.39	1.39	11.65%	895,830
Jan 15, 2026	1.21	1.27	1.18	1.25	1.25	3.32%	386,105
Jan 14, 2026	1.16	1.25	1.16	1.21	1.21	2.12%	356,549
Jan 13, 2026	1.16	1.20	1.08	1.18	1.18	1.72%	782,214
Jan 12, 2026	1.22	1.29	1.13	1.16	1.16	-4.13%	732,363
Jan 9, 2026	1.35	1.38	1.21	1.21	1.21	-13.57%	1,424,811
Jan 8, 2026	1.40	1.47	1.35	1.40	1.40	2.19%	923,492
Jan 7, 2026	1.31	1.54	1.31	1.37	1.37	7.03%	2,001,257
Jan 6, 2026	1.50	1.50	1.20	1.28	1.28	-14.09%	1,895,524
Jan 5, 2026	1.18	1.55	1.18	1.49	1.49	31.86%	3,755,344
Jan 2, 2026	0.99	1.20	0.99	1.13	1.13	15.31%	3,152,130
Dec 31, 2025	0.89	1.08	0.84	0.98	0.98	11.36%	4,623,901
Dec 30, 2025	0.82	0.88	0.80	0.88	0.88	10.00%	842,732
Dec 29, 2025	0.75	0.80	0.73	0.80	0.80	9.59%	1,021,812
Dec 24, 2025	0.68	0.75	0.65	0.73	0.73	8.15%	415,005
Dec 23, 2025	0.68	0.68	0.63	0.68	0.68	3.85%	240,623
Dec 22, 2025	0.68	0.68	0.63	0.65	0.65	-1.52%	271,238
Dec 19, 2025	0.57	0.68	0.57	0.66	0.66	26.92%	1,141,026
Dec 18, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	47,281
Dec 17, 2025	0.53	0.55	0.51	0.53	0.53	1.92%	141,794
Dec 16, 2025	0.58	0.58	0.50	0.52	0.52	-1.89%	243,598
Dec 15, 2025	0.54	0.57	0.53	0.53	0.53	2.91%	266,448
Dec 12, 2025	0.54	0.54	0.49	0.52	0.52	-2.83%	305,811
Dec 11, 2025	0.56	0.56	0.52	0.53	0.53	-3.64%	270,076
Dec 10, 2025	0.54	0.55	0.53	0.55	0.55	-	297,500
Dec 9, 2025	0.56	0.56	0.54	0.55	0.55	-	68,593
Dec 8, 2025	0.58	0.59	0.52	0.55	0.55	-4.35%	303,725
Dec 5, 2025	0.58	0.58	0.56	0.58	0.58	-	177,957
Dec 4, 2025	0.57	0.60	0.56	0.58	0.58	3.60%	128,874
Dec 3, 2025	0.60	0.60	0.56	0.56	0.56	-7.50%	271,307
Dec 2, 2025	0.63	0.63	0.59	0.60	0.60	-4.00%	393,922
Dec 1, 2025	0.67	0.68	0.62	0.63	0.63	-6.72%	226,811
Nov 28, 2025	0.61	0.67	0.60	0.67	0.67	9.84%	265,825
Nov 27, 2025	0.66	0.66	0.60	0.61	0.61	-2.40%	189,615
Nov 26, 2025	0.60	0.65	0.58	0.63	0.63	10.62%	580,780