Stockscreener 앱 받기
36.31
0.64%
0.23
시간 외 거래:
36.64
0.33
+0.91%
Calix Inc 주식 (CALX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $36.50 | $35.58 | $0.92 | 908,561.0 | +0.64% |
| 2026-10-12 | $37.19 | $35.92 | $1.27 | 920,987.0 | -3.11% |
| 2026-10-09 | $38.45 | $36.59 | $1.86 | 1,552,662.0 | +3.22% |
| 2026-10-08 | $36.54 | $35.27 | $1.27 | 1,351,070.0 | +1.52% |
| 2026-10-07 | $36.06 | $34.62 | $1.44 | 975,646.0 | +0.71% |
| 2026-10-06 | $35.29 | $34.26 | $1.03 | 678,751.0 | +2.77% |
| 2026-10-05 | $35.12 | $34.29 | $0.825 | 964,285.0 | -1.35% |
| 2026-10-02 | $36.23 | $34.69 | $1.54 | 1,149,571.0 | -0.26% |
| 2026-10-01 | $35.15 | $34.03 | $1.12 | 1,368,293.0 | +1.57% |
| 2026-09-30 | $34.55 | $33.33 | $1.22 | 1,134,046.0 | +2.48% |
| 2026-09-29 | $33.61 | $32.79 | $0.82 | 1,218,956.0 | +1.02% |
| 2026-09-28 | $33.45 | $32.35 | $1.10 | 1,269,221.0 | +0.15% |
| 2026-09-25 | $33.74 | $33.14 | $0.60 | 831,849.0 | -0.39% |
| 2026-09-24 | $34.43 | $32.54 | $1.89 | 1,091,826.0 | -3.68% |
| 2026-09-23 | $35.38 | $34.40 | $0.975 | 1,028,377.0 | -1.74% |
| 2026-09-22 | $35.95 | $35.08 | $0.87 | 900,863.0 | -0.76% |
| 2026-09-21 | $35.77 | $35.05 | $0.73 | 1,075,307.0 | +0.51% |
| 2026-09-18 | $35.94 | $34.84 | $1.10 | 1,970,510.0 | +0.28% |
| 2026-09-17 | $36.12 | $35.12 | $1.01 | 1,957,310.0 | -0.85% |
| 2026-09-16 | $36.46 | $35.40 | $1.06 | 870,723.0 | -0.17% |
| 2026-09-15 | $35.79 | $34.84 | $0.95 | 799,243.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $38.45 | $34.03 | $4.42 | 9,869,826.0 | +5.68% |
| 2026-09 | $38.65 | $32.35 | $6.30 | 23,133,485.0 | -9.86% |
| 2026-08 | $40.88 | $36.29 | $4.59 | 15,932,102.0 | +6.18% |
| 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% |
0.40%
2.70%
자본화:
|
볼륨(24시간):