Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.39	0.40	0.37	0.37	0.37	-5.13%	374,472
Sep 4, 2025	0.42	0.42	0.39	0.39	0.39	-8.24%	579,232
Sep 3, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	1,092,575
Sep 2, 2025	0.44	0.44	0.41	0.41	0.41	-6.82%	131,571
Sep 1, 2025	0.43	0.44	0.42	0.44	0.44	3.53%	118,539
Aug 29, 2025	0.45	0.46	0.42	0.43	0.43	-4.49%	228,550
Aug 28, 2025	0.43	0.45	0.42	0.45	0.45	4.71%	111,824
Aug 27, 2025	0.42	0.44	0.41	0.43	0.43	1.19%	64,821
Aug 26, 2025	0.47	0.48	0.42	0.42	0.42	-9.68%	320,355
Aug 25, 2025	0.45	0.47	0.45	0.47	0.47	4.49%	120,328
Aug 22, 2025	0.44	0.45	0.41	0.45	0.45	1.14%	281,927
Aug 21, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	64,163
Aug 20, 2025	0.48	0.48	0.42	0.43	0.43	-11.34%	512,069
Aug 19, 2025	0.47	0.49	0.46	0.49	0.49	3.19%	79,101
Aug 18, 2025	0.50	0.50	0.47	0.47	0.47	-3.09%	108,955
Aug 15, 2025	0.49	0.51	0.48	0.49	0.49	1.04%	55,363
Aug 14, 2025	0.49	0.51	0.48	0.48	0.48	1.05%	165,883
Aug 13, 2025	0.49	0.51	0.47	0.48	0.48	-5.00%	153,680
Aug 12, 2025	0.54	0.54	0.49	0.50	0.50	-6.54%	194,497
Aug 11, 2025	0.47	0.55	0.47	0.54	0.54	11.46%	542,676
Aug 8, 2025	0.48	0.48	0.47	0.48	0.48	-1.03%	72,724
Aug 7, 2025	0.47	0.49	0.46	0.49	0.49	5.43%	117,932
Aug 6, 2025	0.52	0.52	0.46	0.46	0.46	-10.68%	521,242
Aug 5, 2025	0.56	0.56	0.51	0.52	0.52	-6.36%	262,786
Aug 4, 2025	0.55	0.57	0.55	0.55	0.55	-0.90%	115,741
Aug 1, 2025	0.58	0.58	0.55	0.56	0.56	-4.31%	82,094
Jul 31, 2025	0.62	0.63	0.56	0.58	0.58	-5.69%	293,376
Jul 30, 2025	0.60	0.65	0.58	0.62	0.62	6.96%	216,292
Jul 29, 2025	0.59	0.61	0.57	0.58	0.58	-3.36%	160,402
Jul 28, 2025	0.62	0.62	0.59	0.60	0.60	-4.03%	376,878
Jul 25, 2025	0.69	0.69	0.59	0.62	0.62	-8.15%	806,338
Jul 24, 2025	0.57	0.70	0.56	0.68	0.68	28.57%	1,957,824
Jul 23, 2025	0.54	0.55	0.52	0.53	0.53	-0.94%	127,696
Jul 22, 2025	0.50	0.54	0.50	0.53	0.53	2.91%	101,724
Jul 21, 2025	0.55	0.55	0.50	0.52	0.52	-5.50%	429,281
Jul 18, 2025	0.49	0.56	0.49	0.55	0.55	14.74%	634,502
Jul 17, 2025	0.43	0.48	0.43	0.48	0.48	10.47%	466,694
Jul 16, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	101,268
Jul 15, 2025	0.42	0.44	0.42	0.42	0.42	-	154,574
Jul 14, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	63,499
Jul 11, 2025	0.40	0.42	0.40	0.41	0.41	3.80%	172,190
Jul 10, 2025	0.44	0.44	0.39	0.40	0.40	-7.06%	267,162
Jul 9, 2025	0.40	0.44	0.39	0.43	0.43	3.66%	284,837
Jul 8, 2025	0.39	0.41	0.39	0.41	0.41	5.13%	63,106
Jul 7, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	141,598
Jul 4, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	100,546
Jul 3, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	440,201
Jul 2, 2025	0.38	0.40	0.37	0.40	0.40	6.76%	101,892
Jul 1, 2025	0.34	0.37	0.34	0.37	0.37	8.82%	269,737
Jun 30, 2025	0.32	0.35	0.32	0.34	0.34	4.62%	385,617