Get the Stockscreener App
31.78
1.64%
0.5321
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 April 09, 2025, is $31.78.
- 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 583.49% to $31.78 now.
- The 52-week high stock price for CALX is $42.50, representing a 33.72% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for CALX is $26.76, indicating a -15.80% decrease from the current share price, occurred on April 23, 2024.
- The closing price of Calix Inc (CALX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 09, 2025 | $32.45 | $31.16 | $1.29 | 246,856.0 | +1.68% |
| Apr 08, 2025 | $33.42 | $30.67 | $2.75 | 919,701.0 | -1.23% |
| Apr 07, 2025 | $33.23 | $29.50 | $3.73 | 1,175,151.0 | +0.51% |
| Apr 04, 2025 | $31.92 | $30.11 | $1.82 | 832,818.0 | -2.81% |
| Apr 03, 2025 | $33.61 | $32.02 | $1.59 | 796,605.0 | -8.17% |
| Apr 02, 2025 | $35.86 | $34.40 | $1.46 | 470,408.0 | +0.31% |
| Apr 01, 2025 | $35.71 | $34.38 | $1.33 | 658,799.0 | -0.79% |
| Mar 31, 2025 | $35.56 | $34.13 | $1.43 | 559,005.0 | +1.14% |
| Mar 28, 2025 | $35.86 | $34.75 | $1.11 | 609,415.0 | -2.40% |
| Mar 27, 2025 | $36.09 | $35.46 | $0.63 | 512,281.0 | -1.02% |
| Mar 26, 2025 | $36.95 | $36.23 | $0.72 | 374,737.0 | -1.55% |
| Mar 25, 2025 | $37.62 | $36.66 | $0.96 | 555,402.0 | -1.34% |
| Mar 24, 2025 | $37.62 | $36.48 | $1.13 | 766,345.0 | +4.13% |
| Mar 21, 2025 | $36.12 | $35.19 | $0.93 | 1,104,809.0 | +0.48% |
| Mar 20, 2025 | $36.26 | $34.11 | $2.15 | 946,703.0 | +2.47% |
| Mar 19, 2025 | $35.27 | $34.06 | $1.20 | 644,140.0 | +1.40% |
| Mar 18, 2025 | $34.70 | $33.12 | $1.58 | 1,293,568.0 | +2.88% |
| Mar 17, 2025 | $33.65 | $32.94 | $0.705 | 611,751.0 | +0.15% |
| Mar 14, 2025 | $33.47 | $32.16 | $1.31 | 686,877.0 | +4.65% |
| Mar 13, 2025 | $32.72 | $31.05 | $1.67 | 684,913.0 | -1.82% |
| Mar 12, 2025 | $32.46 | $31.16 | $1.30 | 909,750.0 | +3.11% |
| Mar 11, 2025 | $32.08 | $29.28 | $2.80 | 1,149,668.0 | +7.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $35.86 | $29.50 | $6.36 | 5,100,338.0 | -10.34% |
| 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% |
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% |
0.60%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):