Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	0.42	0.47	0.42	0.44	0.44	7.41%	573,690
Jun 26, 2026	0.48	0.48	0.41	0.41	0.41	-14.74%	631,220
Jun 25, 2026	0.42	0.48	0.41	0.48	0.48	13.10%	1,306,197
Jun 24, 2026	0.41	0.44	0.39	0.42	0.42	-1.18%	578,174
Jun 23, 2026	0.39	0.44	0.39	0.43	0.43	16.44%	1,152,294
Jun 22, 2026	0.39	0.39	0.36	0.37	0.37	-6.41%	514,043
Jun 19, 2026	0.39	0.40	0.38	0.39	0.39	-	261,371
Jun 18, 2026	0.41	0.43	0.39	0.39	0.39	-6.02%	374,724
Jun 17, 2026	0.41	0.44	0.40	0.42	0.42	-2.35%	361,505
Jun 16, 2026	0.43	0.43	0.40	0.43	0.43	-1.16%	429,129
Jun 15, 2026	0.43	0.44	0.42	0.43	0.43	4.88%	428,778
Jun 12, 2026	0.38	0.42	0.38	0.41	0.41	6.49%	327,406
Jun 11, 2026	0.40	0.40	0.37	0.39	0.39	-2.53%	631,981
Jun 10, 2026	0.42	0.42	0.39	0.40	0.40	-5.95%	354,659
Jun 9, 2026	0.43	0.45	0.42	0.42	0.42	-3.45%	271,437
Jun 5, 2026	0.46	0.46	0.42	0.44	0.44	-6.45%	406,322
Jun 4, 2026	0.48	0.48	0.45	0.47	0.47	-4.12%	508,912
Jun 3, 2026	0.49	0.50	0.47	0.49	0.49	1.04%	335,394
Jun 2, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	263,085
Jun 1, 2026	0.50	0.53	0.48	0.51	0.51	5.15%	361,219
May 29, 2026	0.48	0.50	0.48	0.49	0.49	2.11%	141,422
May 28, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	232,572
May 27, 2026	0.50	0.51	0.49	0.49	0.49	-3.96%	76,039
May 26, 2026	0.52	0.52	0.49	0.51	0.51	-0.98%	126,252
May 25, 2026	0.51	0.52	0.49	0.51	0.51	-1.92%	307,351
May 22, 2026	0.48	0.52	0.47	0.52	0.52	11.83%	347,830
May 21, 2026	0.46	0.49	0.46	0.47	0.47	4.49%	555,979
May 20, 2026	0.47	0.47	0.44	0.45	0.45	-5.32%	633,556
May 19, 2026	0.50	0.51	0.46	0.47	0.47	-5.05%	777,675
May 18, 2026	0.52	0.52	0.49	0.50	0.50	-5.71%	321,196