Get the Stockscreener App
28.92
3.73%
+1.04
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 May 02, 2024, is $28.92.
- 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 521.94% to $28.92 now.
- The 52-week high stock price for CALX is $53.90, representing a 86.36% increase from the current share price, occurred on June 13, 2023.
- The 52-week low stock price for CALX is $26.76, indicating a -7.47% decrease from the current share price, occurred on April 23, 2024.
- The closing price of Calix Inc (CALX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $28.98 | $27.76 | $1.22 | 665,066.0 | +3.73% |
| May 01, 2024 | $28.34 | $27.60 | $0.74 | 632,072.0 | +0.54% |
| Apr 30, 2024 | $28.29 | $27.73 | $0.56 | 903,470.0 | -1.14% |
| Apr 29, 2024 | $28.86 | $27.85 | $1.01 | 558,147.0 | -1.23% |
| Apr 26, 2024 | $28.86 | $28.22 | $0.64 | 586,781.0 | +0.60% |
| Apr 25, 2024 | $28.28 | $27.20 | $1.08 | 1,282,572.0 | -0.07% |
| Apr 24, 2024 | $28.35 | $27.57 | $0.775 | 1,151,048.0 | +0.78% |
| Apr 23, 2024 | $29.89 | $26.76 | $3.13 | 2,443,530.0 | -5.18% |
| Apr 22, 2024 | $29.72 | $29.01 | $0.71 | 1,387,972.0 | +0.96% |
| Apr 19, 2024 | $29.78 | $29.09 | $0.69 | 769,483.0 | -0.54% |
| Apr 18, 2024 | $29.82 | $28.95 | $0.87 | 753,397.0 | +0.89% |
| Apr 17, 2024 | $30.25 | $29.18 | $1.07 | 637,342.0 | -0.65% |
| Apr 16, 2024 | $29.64 | $29.08 | $0.555 | 923,961.0 | -0.17% |
| Apr 15, 2024 | $30.38 | $29.41 | $0.97 | 1,113,603.0 | -2.87% |
| Apr 12, 2024 | $31.18 | $30.22 | $0.96 | 764,025.0 | -3.96% |
| Apr 11, 2024 | $32.01 | $31.49 | $0.52 | 629,710.0 | -0.25% |
| Apr 10, 2024 | $32.02 | $31.18 | $0.84 | 550,162.0 | -2.83% |
| Apr 09, 2024 | $32.58 | $31.82 | $0.76 | 486,226.0 | +2.36% |
| Apr 08, 2024 | $31.90 | $31.19 | $0.71 | 368,182.0 | +2.15% |
| Apr 05, 2024 | $31.25 | $30.77 | $0.475 | 732,664.0 | -0.42% |
| Apr 04, 2024 | $32.47 | $31.19 | $1.28 | 543,576.0 | -2.62% |
| Apr 03, 2024 | $32.25 | $31.72 | $0.53 | 616,692.0 | +0.19% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $28.98 | $27.60 | $1.38 | 1,962,204.0 | +4.29% |
| 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% |
Calix Inc Stock (CALX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.18 | $38.35 | $5.83 | 11,619,896.0 | +13.22% |
| Nov, 2023 | $39.37 | $32.86 | $6.51 | 15,544,105.0 | +16.52% |
| Oct, 2023 | $46.29 | $31.95 | $14.34 | 21,237,516.0 | -27.75% |
| Sep, 2023 | $48.53 | $44.13 | $4.40 | 9,121,125.0 | -1.44% |
| Aug, 2023 | $47.07 | $39.61 | $7.46 | 14,270,581.0 | +3.10% |
| Jul, 2023 | $51.74 | $43.90 | $7.84 | 13,769,931.0 | -9.62% |
| Jun, 2023 | $53.90 | $46.06 | $7.84 | 12,885,675.0 | +7.08% |
| May, 2023 | $47.22 | $41.74 | $5.48 | 12,069,357.0 | +1.99% |
| Apr, 2023 | $56.47 | $44.19 | $12.28 | 18,471,692.0 | -14.72% |
| Mar, 2023 | $53.94 | $46.48 | $7.46 | 11,111,171.0 | +4.77% |
| Feb, 2023 | $55.90 | $49.63 | $6.27 | 14,159,102.0 | -2.83% |
| Jan, 2023 | $71.59 | $50.73 | $20.86 | 21,198,729.0 | -23.07% |
Calix Inc Stock (CALX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $77.44 | $65.83 | $11.61 | 8,759,667.0 | -4.03% |
| Nov, 2022 | $74.91 | $61.50 | $13.41 | 10,836,092.0 | -3.18% |
| Oct, 2022 | $75.46 | $56.12 | $19.34 | 13,181,295.0 | +20.44% |
| Sep, 2022 | $64.47 | $54.58 | $9.89 | 11,245,061.0 | +3.89% |
| Aug, 2022 | $62.57 | $55.00 | $7.57 | 11,932,389.0 | +3.17% |
| Jul, 2022 | $57.73 | $33.18 | $24.55 | 12,709,509.0 | +67.08% |
| Jun, 2022 | $40.15 | $31.59 | $8.56 | 8,721,598.0 | -7.58% |
| May, 2022 | $42.24 | $32.56 | $9.68 | 13,641,786.0 | -7.44% |
| Apr, 2022 | $43.63 | $36.50 | $7.13 | 12,905,133.0 | -6.99% |
| Mar, 2022 | $55.66 | $40.59 | $15.07 | 18,106,153.0 | -21.03% |
| Feb, 2022 | $57.96 | $46.14 | $11.82 | 12,266,503.0 | +8.07% |
| Jan, 2022 | $80.63 | $40.20 | $40.43 | 23,767,702.0 | -37.13% |
1.04%
Cap:
|
Volume (24h):