Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.26	0.26	0.25	0.25	-	-3.85%	90,415
Sep 4, 2026	0.25	0.27	0.25	0.26	0.26	8.33%	269,807
Sep 3, 2026	0.25	0.28	0.24	0.24	0.24	-2.04%	369,479
Sep 2, 2026	0.24	0.25	0.23	0.25	0.25	6.52%	226,986
Sep 1, 2026	0.24	0.25	0.23	0.23	0.23	-4.17%	1,169,831
Aug 31, 2026	0.26	0.26	0.24	0.24	0.24	-5.88%	803,305
Aug 28, 2026	0.29	0.29	0.26	0.26	0.26	-8.93%	757,991
Aug 27, 2026	0.29	0.29	0.28	0.28	0.28	1.82%	601,702
Aug 26, 2026	0.33	0.34	0.28	0.28	0.28	-8.33%	2,168,024
Aug 25, 2026	0.31	0.32	0.29	0.30	0.30	-4.76%	778,661
Aug 24, 2026	0.30	0.32	0.29	0.32	0.32	8.62%	445,062
Aug 21, 2026	0.30	0.31	0.27	0.29	0.29	-1.69%	1,199,134
Aug 20, 2026	0.31	0.32	0.29	0.30	0.30	-6.35%	1,678,411
Aug 19, 2026	0.34	0.35	0.31	0.32	0.32	-4.55%	921,925
Aug 18, 2026	0.35	0.36	0.33	0.33	0.33	-7.04%	205,864
Aug 17, 2026	0.33	0.36	0.32	0.36	0.36	9.23%	834,274
Aug 14, 2026	0.35	0.35	0.31	0.33	0.33	-2.99%	2,565,441
Aug 13, 2026	0.36	0.39	0.33	0.34	0.34	-4.29%	891,241
Aug 12, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	250,511
Aug 11, 2026	0.37	0.37	0.36	0.37	0.37	-	380,027
Aug 10, 2026	0.34	0.37	0.34	0.37	0.37	8.96%	279,926
Aug 7, 2026	0.34	0.36	0.34	0.34	0.34	-	99,664
Aug 6, 2026	0.37	0.37	0.34	0.34	0.34	-1.47%	289,159
Aug 5, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	439,286
Aug 4, 2026	0.34	0.35	0.33	0.33	0.33	-	226,999
Aug 3, 2026	0.35	0.36	0.33	0.33	0.33	-7.04%	424,479
Jul 31, 2026	0.35	0.38	0.35	0.36	0.36	7.58%	353,094
Jul 30, 2026	0.34	0.34	0.33	0.33	0.33	-	82,132
Jul 29, 2026	0.34	0.36	0.33	0.33	0.33	-2.94%	125,927
Jul 28, 2026	0.34	0.37	0.34	0.34	0.34	-	526,901
Jul 27, 2026	0.34	0.36	0.34	0.34	0.34	-	169,308
Jul 24, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	437,932
Jul 23, 2026	0.35	0.37	0.34	0.35	0.35	1.47%	415,326
Jul 22, 2026	0.31	0.35	0.31	0.34	0.34	13.33%	465,423
Jul 21, 2026	0.35	0.35	0.29	0.30	0.30	-7.69%	878,627
Jul 20, 2026	0.33	0.34	0.31	0.33	0.33	1.56%	428,319
Jul 17, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	418,241
Jul 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	134,441
Jul 15, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	121,067
Jul 14, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	451,882
Jul 13, 2026	0.38	0.39	0.36	0.37	0.37	-2.67%	287,795
Jul 10, 2026	0.38	0.38	0.36	0.38	0.38	-	338,664
Jul 9, 2026	0.38	0.41	0.37	0.38	0.38	-1.32%	321,645
Jul 8, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	464,822
Jul 7, 2026	0.39	0.40	0.38	0.39	0.39	-	260,230
Jul 6, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	444,009
Jul 3, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	453,766
Jul 2, 2026	0.43	0.43	0.40	0.41	0.41	-3.53%	334,805
Jul 1, 2026	0.41	0.45	0.41	0.43	0.43	3.66%	418,741
Jun 30, 2026	0.44	0.44	0.41	0.41	0.41	-5.75%	518,748