Indicators

Markets:

News

Calix, Inc Common Stock (NY:CALX)

43.56 +1.88 (+4.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	42.14	43.69	41.36	43.56	836,308	+1.88(+4.51%)
Apr 29, 2026	41.53	42.11	41.24	41.68	854,334	-0.35(-0.83%)
Apr 28, 2026	42.76	43.38	40.75	42.03	1,239,695	-0.59(-1.38%)
Apr 27, 2026	43.17	43.91	42.39	42.62	1,325,164	-0.76(-1.75%)
Apr 24, 2026	42.55	43.51	42.05	43.38	1,693,092	+0.69(+1.62%)
Apr 23, 2026	42.20	44.65	41.78	42.69	1,970,471	+0.04(+0.09%)
Apr 22, 2026	44.51	44.72	40.95	42.65	4,357,293	-6.93(-13.98%)
Apr 21, 2026	51.74	52.34	48.37	49.58	1,928,195	-1.97(-3.82%)
Apr 20, 2026	50.08	52.98	50.08	51.55	1,378,617	+1.40(+2.79%)
Apr 17, 2026	50.55	51.88	50.14	50.15	865,835	+0.37(+0.74%)
Apr 16, 2026	49.05	49.83	49.05	49.78	448,732	+0.66(+1.34%)
Apr 15, 2026	48.73	49.20	48.05	49.12	617,457	+0.33(+0.68%)
Apr 14, 2026	48.93	49.21	47.83	48.79	367,162	+0.08(+0.16%)
Apr 13, 2026	47.60	48.92	47.54	48.71	574,640	+0.98(+2.05%)
Apr 10, 2026	49.57	49.57	47.19	47.73	665,717	-1.71(-3.46%)
Apr 09, 2026	49.66	50.29	48.69	49.44	568,356	-0.40(-0.80%)
Apr 08, 2026	50.61	50.85	49.58	49.84	821,500	+1.06(+2.17%)
Apr 07, 2026	47.97	49.35	47.52	48.78	630,844	+0.52(+1.08%)
Apr 06, 2026	46.36	48.31	46.36	48.26	663,148	+1.92(+4.14%)
Apr 02, 2026	45.48	46.57	44.04	46.34	1,626,983	-0.53(-1.13%)
Apr 01, 2026	49.53	50.40	46.85	46.87	1,738,861	-2.12(-4.33%)
Mar 31, 2026	50.03	50.43	48.06	48.99	934,451	-0.41(-0.83%)
Mar 30, 2026	50.94	50.94	48.51	49.40	853,221	-0.88(-1.75%)
Mar 27, 2026	50.48	51.23	49.78	50.28	958,363	-0.74(-1.45%)
Mar 26, 2026	52.75	52.75	51.00	51.02	673,732	-1.74(-3.30%)
Mar 25, 2026	54.12	54.97	52.70	52.76	835,885	-0.56(-1.05%)
Mar 24, 2026	52.14	54.23	51.64	53.32	655,194	+0.78(+1.48%)
Mar 23, 2026	51.49	53.02	51.15	52.54	742,725	+2.23(+4.43%)
Mar 20, 2026	50.54	50.93	49.78	50.31	1,866,627	-0.32(-0.63%)
Mar 19, 2026	49.81	51.17	49.81	50.63	848,691	-0.37(-0.73%)
Mar 18, 2026	51.76	51.90	50.48	51.00	1,104,761	-0.45(-0.87%)
Mar 17, 2026	50.59	51.56	50.30	51.45	744,440	+0.40(+0.78%)
Mar 16, 2026	50.98	51.22	49.78	51.05	1,166,723	+0.48(+0.95%)
Mar 13, 2026	50.22	51.50	50.20	50.57	441,559	+0.80(+1.61%)
Mar 12, 2026	50.18	51.05	49.71	49.77	836,769	-1.22(-2.39%)
Mar 11, 2026	50.67	51.22	50.28	50.99	585,214	-0.03(-0.06%)
Mar 10, 2026	50.94	51.16	50.09	51.02	753,527	+0.07(+0.14%)
Mar 09, 2026	49.80	51.17	49.31	50.95	564,644	+0.48(+0.95%)
Mar 06, 2026	50.98	51.71	50.16	50.47	721,299	-1.61(-3.09%)
Mar 05, 2026	53.49	53.79	51.42	52.08	604,692	-2.20(-4.05%)
Mar 04, 2026	53.08	54.51	52.59	54.28	453,535	+1.70(+3.23%)
Mar 03, 2026	52.30	53.45	50.63	52.58	602,356	-0.54(-1.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.