Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.44	0.46	0.43	0.44	0.44	-1.14%	114,557
Oct 23, 2025	0.45	0.45	0.42	0.44	0.44	-4.35%	271,738
Oct 22, 2025	0.44	0.46	0.43	0.46	0.46	6.98%	166,494
Oct 21, 2025	0.48	0.49	0.43	0.43	0.43	-8.51%	597,688
Oct 20, 2025	0.48	0.48	0.45	0.47	0.47	2.17%	349,259
Oct 17, 2025	0.53	0.53	0.45	0.46	0.46	-13.21%	657,007
Oct 16, 2025	0.55	0.58	0.52	0.53	0.53	-1.85%	587,057
Oct 15, 2025	0.47	0.55	0.47	0.54	0.54	17.39%	753,064
Oct 14, 2025	0.49	0.49	0.46	0.46	0.46	-5.15%	453,088
Oct 13, 2025	0.43	0.49	0.42	0.49	0.49	15.48%	400,522
Oct 10, 2025	0.41	0.43	0.40	0.42	0.42	5.00%	289,486
Oct 9, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	275,227
Oct 8, 2025	0.41	0.41	0.39	0.40	0.40	-1.25%	329,433
Oct 7, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	281,194
Oct 6, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	89,545
Oct 5, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	44,014
Oct 3, 2025	0.40	0.44	0.40	0.42	0.42	5.00%	367,272
Oct 2, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	165,498
Oct 1, 2025	0.41	0.41	0.38	0.39	0.39	-6.10%	233,071
Sep 30, 2025	0.39	0.41	0.39	0.41	0.41	9.33%	300,640
Sep 29, 2025	0.39	0.40	0.38	0.38	0.38	-3.85%	231,797
Sep 26, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	51,767
Sep 25, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	26,811
Sep 24, 2025	0.42	0.42	0.39	0.40	0.40	-	243,187
Sep 23, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	95,985
Sep 22, 2025	0.41	0.42	0.41	0.41	0.41	-	64,566
Sep 19, 2025	0.42	0.45	0.41	0.41	0.41	-2.38%	384,298
Sep 18, 2025	0.39	0.44	0.39	0.42	0.42	7.69%	333,816
Sep 17, 2025	0.40	0.41	0.39	0.39	0.39	-3.70%	195,175
Sep 16, 2025	0.42	0.42	0.40	0.41	0.41	-1.22%	58,047
Sep 15, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	33,417
Sep 14, 2025	0.42	0.42	0.42	0.42	0.42	-	120,245
Sep 12, 2025	0.41	0.42	0.40	0.42	0.42	3.70%	114,204
Sep 11, 2025	0.41	0.43	0.40	0.41	0.41	-1.22%	178,730
Sep 10, 2025	0.42	0.43	0.40	0.41	0.41	-2.38%	218,713
Sep 9, 2025	0.43	0.43	0.40	0.42	0.42	5.00%	459,505
Sep 8, 2025	0.37	0.43	0.37	0.40	0.40	8.11%	547,577
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