Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.51	0.54	0.50	0.53	0.53	2.94%	310,359
May 14, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	314,080
May 13, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	276,384
May 12, 2026	0.53	0.55	0.51	0.53	0.53	1.92%	328,660
May 11, 2026	0.56	0.56	0.52	0.52	0.52	-7.96%	850,485
May 8, 2026	0.50	0.57	0.50	0.57	0.57	13.00%	577,487
May 7, 2026	0.49	0.51	0.48	0.50	0.50	3.09%	756,467
May 6, 2026	0.51	0.52	0.48	0.49	0.49	-3.96%	547,198
May 5, 2026	0.53	0.53	0.50	0.51	0.51	-2.88%	572,586
May 4, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	287,200
May 1, 2026	0.55	0.56	0.53	0.53	0.53	-2.75%	332,301
Apr 30, 2026	0.58	0.58	0.54	0.55	0.55	-4.39%	503,712
Apr 29, 2026	0.57	0.59	0.55	0.57	0.57	1.79%	548,768
Apr 28, 2026	0.61	0.61	0.54	0.56	0.56	-8.94%	988,850
Apr 27, 2026	0.60	0.62	0.58	0.62	0.62	4.24%	665,276
Apr 24, 2026	0.59	0.62	0.59	0.59	0.59	1.72%	281,543
Apr 23, 2026	0.60	0.65	0.58	0.58	0.58	-	612,816
Apr 22, 2026	0.61	0.65	0.57	0.58	0.58	-6.45%	806,660
Apr 21, 2026	0.62	0.62	0.57	0.62	0.62	3.33%	637,472
Apr 20, 2026	0.63	0.64	0.60	0.60	0.60	-3.23%	580,498
Apr 17, 2026	0.65	0.67	0.61	0.62	0.62	-4.62%	175,948
Apr 16, 2026	0.62	0.66	0.60	0.65	0.65	8.33%	430,535
Apr 15, 2026	0.63	0.66	0.60	0.60	0.60	-3.23%	594,752
Apr 14, 2026	0.68	0.70	0.60	0.62	0.62	-6.77%	810,575
Apr 13, 2026	0.70	0.72	0.67	0.67	0.67	-2.21%	394,117
Apr 10, 2026	0.75	0.75	0.68	0.68	0.68	-8.72%	370,241
Apr 9, 2026	0.79	0.79	0.73	0.75	0.75	-4.49%	385,009
Apr 8, 2026	0.78	0.80	0.75	0.78	0.78	4.00%	497,679
Apr 7, 2026	0.75	0.79	0.69	0.75	0.75	1.35%	640,171
Apr 2, 2026	0.70	0.75	0.67	0.74	0.74	6.47%	721,952
Apr 1, 2026	0.68	0.73	0.64	0.70	0.70	9.45%	877,876
Mar 31, 2026	0.59	0.68	0.57	0.64	0.64	6.72%	605,968
Mar 30, 2026	0.54	0.61	0.45	0.60	0.60	11.21%	1,297,729
Mar 27, 2026	0.55	0.55	0.52	0.54	0.54	-2.73%	443,181
Mar 26, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	276,833
Mar 25, 2026	0.60	0.60	0.56	0.58	0.58	1.75%	503,899
Mar 24, 2026	0.59	0.60	0.55	0.57	0.57	-	439,568
Mar 23, 2026	0.56	0.59	0.54	0.57	0.57	0.88%	812,369
Mar 20, 2026	0.58	0.60	0.55	0.57	0.57	-	326,123
Mar 19, 2026	0.62	0.62	0.57	0.57	0.57	-11.02%	734,697
Mar 18, 2026	0.62	0.67	0.62	0.64	0.64	0.79%	352,740
Mar 17, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	300,826