Get the Stockscreener App
44.67
4.26%
-1.99
After Hours:
44.67
Calix Inc Stock (CALX) Price History
The historical daily chart and data for Calix Inc stock (CALX), show that the latest closing stock price as of January 30, 2026, is $44.67.
- Calix Inc all-time high stock price is $80.95, occurred on December 31, 2021.
- The lowest Calix Inc stock price recorded was $4.65 on September 08, 2017. Since then, Calix Inc's stock price has risen over 860.65% to $44.67 now.
- The 52-week high stock price for CALX is $71.22, representing a 59.44% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for CALX is $28.61, indicating a -35.96% decrease from the current share price, occurred on March 10, 2025.
- The closing price of Calix Inc (CALX) stock in the beginning of 2025 was $77.66. The stock closed the year at $68.43, a loss of over -11.89% for the year.
The table below shows more information about CALX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $47.14 | $44.25 | $2.89 | 2,436,897.0 | -4.26% |
| Jan 29, 2026 | $49.89 | $44.86 | $5.03 | 4,759,398.0 | -11.90% |
| Jan 28, 2026 | $57.31 | $52.51 | $4.80 | 1,387,354.0 | -5.39% |
| Jan 27, 2026 | $56.64 | $54.95 | $1.69 | 1,242,233.0 | +0.52% |
| Jan 26, 2026 | $56.16 | $54.42 | $1.73 | 726,500.0 | +2.77% |
| Jan 23, 2026 | $55.70 | $53.88 | $1.81 | 561,705.0 | -2.89% |
| Jan 22, 2026 | $58.25 | $55.77 | $2.48 | 647,190.0 | -1.22% |
| Jan 21, 2026 | $57.60 | $55.48 | $2.12 | 749,017.0 | -1.40% |
| Jan 20, 2026 | $58.48 | $56.85 | $1.62 | 840,028.0 | -1.39% |
| Jan 16, 2026 | $59.13 | $56.95 | $2.18 | 781,867.0 | -1.59% |
| Jan 15, 2026 | $61.91 | $58.60 | $3.30 | 1,594,371.0 | +7.42% |
| Jan 14, 2026 | $55.05 | $53.51 | $1.54 | 660,731.0 | +1.12% |
| Jan 13, 2026 | $54.66 | $52.99 | $1.67 | 862,421.0 | +1.99% |
| Jan 12, 2026 | $53.34 | $50.87 | $2.47 | 1,218,818.0 | +3.00% |
| Jan 09, 2026 | $52.09 | $50.60 | $1.49 | 837,275.0 | +0.47% |
| Jan 08, 2026 | $52.83 | $51.38 | $1.45 | 1,036,294.0 | -2.24% |
| Jan 07, 2026 | $54.94 | $52.64 | $2.30 | 676,265.0 | -4.18% |
| Jan 06, 2026 | $55.01 | $53.09 | $1.92 | 637,061.0 | +1.23% |
| Jan 05, 2026 | $54.76 | $53.30 | $1.46 | 831,582.0 | +1.34% |
Calix Inc Stock (CALX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Calix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CALX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Calix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Calix Inc Stock (CALX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $61.91 | $44.25 | $17.66 | 25,372,696.0 | -15.61% |
Calix Inc Stock (CALX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $56.64 | $52.62 | $4.02 | 15,716,068.0 | -4.13% |
| Nov, 2025 | $69.73 | $52.05 | $17.68 | 14,746,540.0 | -19.22% |
| Oct, 2025 | $71.22 | $57.37 | $13.85 | 13,126,693.0 | +11.49% |
| Sep, 2025 | $64.30 | $58.07 | $6.23 | 11,380,500.0 | +3.23% |
| Aug, 2025 | $61.27 | $54.38 | $6.90 | 12,691,914.0 | +4.87% |
| Jul, 2025 | $57.42 | $49.64 | $7.78 | 17,799,377.0 | +6.58% |
| Jun, 2025 | $53.66 | $46.02 | $7.63 | 11,600,092.0 | +15.03% |
| May, 2025 | $47.73 | $41.08 | $6.65 | 14,453,213.0 | +13.03% |
| Apr, 2025 | $41.05 | $29.50 | $11.55 | 22,345,730.0 | +15.43% |
| Mar, 2025 | $37.62 | $28.61 | $9.01 | 16,078,913.0 | -4.27% |
| Feb, 2025 | $42.50 | $35.73 | $6.77 | 10,580,555.0 | -6.70% |
| Jan, 2025 | $41.86 | $33.74 | $8.12 | 11,931,591.0 | +13.79% |
Calix Inc Stock (CALX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.55 | $32.14 | $4.41 | 9,343,831.0 | +7.25% |
| Nov, 2024 | $38.07 | $28.70 | $9.37 | 21,758,232.0 | -8.06% |
| Oct, 2024 | $40.41 | $35.34 | $5.07 | 9,246,709.0 | -8.79% |
| Sep, 2024 | $39.67 | $34.11 | $5.56 | 8,921,210.0 | +4.16% |
| Aug, 2024 | $41.12 | $35.01 | $6.11 | 10,145,414.0 | -9.46% |
| Jul, 2024 | $41.97 | $33.34 | $8.63 | 15,808,684.0 | +16.09% |
| Jun, 2024 | $37.32 | $34.03 | $3.29 | 10,666,261.0 | -0.76% |
| May, 2024 | $36.31 | $27.60 | $8.71 | 13,604,029.0 | +28.74% |
| Apr, 2024 | $33.32 | $26.76 | $6.56 | 19,389,398.0 | -16.38% |
| Mar, 2024 | $38.07 | $32.58 | $5.49 | 28,079,153.0 | -4.90% |
| Feb, 2024 | $35.46 | $32.73 | $2.73 | 13,388,240.0 | +5.09% |
| Jan, 2024 | $45.15 | $31.64 | $13.51 | 21,093,120.0 | -24.06% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):