Stockscreener 앱 받기
39.84
0.15%
-0.06
시간 외 거래:
39.55
-0.29
-0.73%
Calix Inc 주식 (CALX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $40.88 | $39.81 | $1.06 | 603,940.0 | -0.15% |
| 2026-08-12 | $40.44 | $39.24 | $1.20 | 516,361.0 | +0.71% |
| 2026-08-11 | $39.70 | $38.22 | $1.48 | 628,890.0 | +3.80% |
| 2026-08-10 | $39.50 | $37.61 | $1.89 | 791,473.0 | +0.50% |
| 2026-08-07 | $38.43 | $37.82 | $0.61 | 606,896.0 | +1.33% |
| 2026-08-06 | $38.43 | $37.38 | $1.05 | 1,356,780.0 | -2.67% |
| 2026-08-05 | $39.95 | $37.81 | $2.14 | 1,040,611.0 | -2.43% |
| 2026-08-04 | $39.54 | $37.34 | $2.20 | 946,303.0 | +5.65% |
| 2026-08-03 | $37.46 | $36.29 | $1.17 | 703,801.0 | +4.07% |
| 2026-07-31 | $35.99 | $35.03 | $0.955 | 649,033.0 | +2.05% |
| 2026-07-30 | $36.12 | $35.06 | $1.05 | 971,282.0 | -1.04% |
| 2026-07-29 | $36.80 | $35.34 | $1.46 | 1,117,505.0 | -4.18% |
| 2026-07-28 | $37.77 | $36.35 | $1.42 | 991,345.0 | +0.68% |
| 2026-07-27 | $37.11 | $35.54 | $1.57 | 1,326,372.0 | +2.36% |
| 2026-07-24 | $36.65 | $35.45 | $1.20 | 1,247,145.0 | +0.64% |
| 2026-07-23 | $36.28 | $35.00 | $1.28 | 1,812,612.0 | -0.20% |
| 2026-07-22 | $37.28 | $35.50 | $1.78 | 2,136,173.0 | -4.35% |
| 2026-07-21 | $37.65 | $34.26 | $3.39 | 4,880,708.0 | -2.29% |
| 2026-07-20 | $40.16 | $38.23 | $1.94 | 1,640,450.0 | -2.02% |
| 2026-07-17 | $39.51 | $37.68 | $1.83 | 1,223,604.0 | +1.32% |
| 2026-07-16 | $39.72 | $37.75 | $1.97 | 1,285,444.0 | -2.13% |
| 2026-07-15 | $39.74 | $38.33 | $1.42 | 997,735.0 | +1.05% |
| 2026-07-14 | $40.58 | $38.28 | $2.29 | 1,127,001.0 | -1.69% |
Calix Inc 주식 (CALX) 연도별 가격 이력
이 심층 분석에서는 Calix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CALX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Calix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Calix Inc 주식 (CALX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $40.88 | $36.29 | $4.59 | 7,798,995.0 | +10.97% |
| 2026-07 | $41.26 | $34.26 | $7.00 | 30,133,780.0 | -3.80% |
| 2026-06 | $40.77 | $34.86 | $5.91 | 26,882,781.0 | -6.11% |
| 2026-05 | $46.03 | $37.57 | $8.46 | 15,423,496.0 | -8.75% |
| 2026-04 | $52.98 | $40.75 | $12.23 | 25,091,741.0 | -11.08% |
| 2026-03 | $54.97 | $48.06 | $6.91 | 17,629,051.0 | -5.37% |
| 2026-02 | $57.00 | $44.70 | $12.30 | 25,676,608.0 | +15.89% |
| 2026-01 | $61.91 | $44.25 | $17.66 | 22,935,799.0 | -15.61% |
Calix Inc 주식 (CALX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $56.64 | $52.62 | $4.02 | 15,716,068.0 | -4.13% |
| 2025-11 | $69.73 | $52.05 | $17.68 | 14,746,540.0 | -19.22% |
| 2025-10 | $71.22 | $57.37 | $13.85 | 13,126,693.0 | +11.49% |
| 2025-09 | $64.30 | $58.07 | $6.23 | 11,380,500.0 | +3.23% |
| 2025-08 | $61.27 | $54.38 | $6.90 | 12,691,914.0 | +4.87% |
| 2025-07 | $57.42 | $49.64 | $7.78 | 17,799,377.0 | +6.58% |
| 2025-06 | $53.66 | $46.02 | $7.63 | 11,600,092.0 | +15.03% |
| 2025-05 | $47.73 | $41.08 | $6.65 | 14,453,213.0 | +13.03% |
| 2025-04 | $41.05 | $29.50 | $11.55 | 22,345,730.0 | +15.43% |
| 2025-03 | $37.62 | $28.61 | $9.01 | 16,078,913.0 | -4.27% |
| 2025-02 | $42.50 | $35.73 | $6.77 | 10,580,555.0 | -6.70% |
| 2025-01 | $41.86 | $33.74 | $8.12 | 11,931,591.0 | +13.79% |
Calix Inc 주식 (CALX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.55 | $32.14 | $4.41 | 9,343,831.0 | +7.25% |
| 2024-11 | $38.07 | $28.70 | $9.37 | 21,758,232.0 | -8.06% |
| 2024-10 | $40.41 | $35.34 | $5.07 | 9,246,709.0 | -8.79% |
| 2024-09 | $39.67 | $34.11 | $5.56 | 8,921,210.0 | +4.16% |
| 2024-08 | $41.12 | $35.01 | $6.11 | 10,145,414.0 | -9.46% |
| 2024-07 | $41.97 | $33.34 | $8.63 | 15,808,684.0 | +16.09% |
| 2024-06 | $37.32 | $34.03 | $3.29 | 10,666,261.0 | -0.76% |
| 2024-05 | $36.31 | $27.60 | $8.71 | 13,604,029.0 | +28.74% |
| 2024-04 | $33.32 | $26.76 | $6.56 | 19,389,398.0 | -16.38% |
| 2024-03 | $38.07 | $32.58 | $5.49 | 28,079,153.0 | -4.90% |
| 2024-02 | $35.46 | $32.73 | $2.73 | 13,388,240.0 | +5.09% |
| 2024-01 | $45.15 | $31.64 | $13.51 | 21,093,120.0 | -24.06% |
6.14%
1.34%
자본화:
|
볼륨(24시간):