Want to see CALX full AI Analyst Report?
Calix (CALX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.06 | 38.40 | 36.65 | 36.82 | 36.82 | -3.89% | 852,114 | 0.90 |
| Oct 29, 2026 | 38.28 | 38.35 | 37.66 | 38.31 | 38.31 | +0.37% | 795,399 | 0.84 |
| Oct 28, 2026 | 38.23 | 38.59 | 37.45 | 38.17 | 38.17 | -0.34% | 1,024,885 | 1.07 |
| Oct 27, 2026 | 37.96 | 38.71 | 37.80 | 38.30 | 38.30 | +1.65% | 1,133,578 | 1.19 |
| Oct 26, 2026 | 36.66 | 38.01 | 35.97 | 37.68 | 37.68 | +3.32% | 797,923 | 0.83 |
| Oct 23, 2026 | 36.76 | 37.10 | 35.97 | 36.47 | 36.47 | -1.19% | 859,784 | 0.90 |
| Oct 22, 2026 | 36.43 | 37.16 | 36.09 | 36.91 | 36.91 | +0.85% | 711,482 | 0.73 |
| Oct 21, 2026 | 36.28 | 36.90 | 36.13 | 36.60 | 36.60 | +1.44% | 883,522 | 0.91 |
| Oct 20, 2026 | 35.81 | 36.46 | 35.38 | 36.08 | 36.08 | +1.23% | 1,090,104 | 1.10 |
| Oct 19, 2026 | 36.67 | 36.67 | 35.57 | 35.64 | 35.64 | -2.36% | 973,576 | 0.97 |
| Oct 16, 2026 | 37.24 | 37.64 | 36.48 | 36.50 | 36.50 | -1.86% | 933,742 | 0.87 |
| Oct 15, 2026 | 36.11 | 37.25 | 36.04 | 37.19 | 37.19 | +3.19% | 926,564 | 0.85 |
| Oct 14, 2026 | 35.94 | 36.05 | 35.52 | 36.04 | 36.04 | -0.74% | 627,510 | 0.57 |
| Oct 13, 2026 | 36.02 | 36.50 | 35.58 | 36.31 | 36.31 | +0.64% | 914,537 | 0.83 |
| Oct 12, 2026 | 37.15 | 37.19 | 35.92 | 36.08 | 36.08 | -3.11% | 920,987 | 0.84 |
| Oct 09, 2026 | 37.60 | 38.46 | 36.59 | 37.24 | 37.24 | +3.22% | 1,552,661 | 1.42 |
| Oct 08, 2026 | 35.37 | 36.54 | 35.27 | 36.08 | 36.08 | +1.52% | 1,351,070 | 1.23 |
| Oct 07, 2026 | 35.13 | 36.06 | 34.63 | 35.54 | 35.54 | +0.71% | 975,645 | 0.89 |
| Oct 06, 2026 | 34.54 | 35.29 | 34.26 | 35.29 | 35.29 | +2.77% | 678,750 | 0.62 |
| Oct 05, 2026 | 34.73 | 35.12 | 34.29 | 34.34 | 34.34 | -1.35% | 964,284 | 0.88 |
| Oct 02, 2026 | 35.38 | 36.23 | 34.69 | 34.81 | 34.81 | -0.26% | 1,149,570 | 1.05 |
| Oct 01, 2026 | 34.53 | 35.15 | 34.03 | 34.90 | 34.90 | +1.57% | 1,300,564 | 1.19 |
| Sep 30, 2026 | 33.62 | 34.55 | 33.33 | 34.36 | 34.36 | +2.48% | 1,134,045 | 1.05 |
| Sep 29, 2026 | 33.23 | 33.61 | 32.79 | 33.53 | 33.53 | +1.02% | 1,304,921 | 1.21 |
| Sep 28, 2026 | 32.80 | 33.45 | 32.35 | 33.19 | 33.19 | +0.15% | 1,269,220 | 1.18 |
| Sep 25, 2026 | 33.36 | 33.74 | 33.14 | 33.14 | 33.14 | -0.39% | 831,848 | 0.77 |
| Sep 24, 2026 | 34.32 | 34.43 | 32.54 | 33.27 | 33.27 | -3.68% | 1,091,984 | 1.01 |
| Sep 23, 2026 | 35.13 | 35.38 | 34.40 | 34.54 | 34.54 | -1.74% | 1,028,376 | 0.92 |
| Sep 22, 2026 | 35.95 | 35.95 | 35.08 | 35.15 | 35.15 | -0.76% | 900,863 | 0.80 |
| Sep 21, 2026 | 35.58 | 35.78 | 35.05 | 35.42 | 35.42 | +0.51% | 1,149,464 | 1.02 |
| Sep 18, 2026 | 35.41 | 35.94 | 34.84 | 35.24 | 35.24 | +0.28% | 1,970,642 | 1.73 |
| Sep 17, 2026 | 36.01 | 36.13 | 35.12 | 35.14 | 35.14 | -0.85% | 1,957,350 | 1.74 |
| Sep 16, 2026 | 35.70 | 36.46 | 35.40 | 35.44 | 35.44 | -0.17% | 891,925 | 0.78 |
| Sep 15, 2026 | 34.84 | 35.79 | 34.84 | 35.50 | 35.50 | +2.16% | 799,396 | 0.70 |
| Sep 14, 2026 | 34.99 | 35.58 | 34.72 | 34.75 | 34.75 | -1.39% | 862,000 | 0.76 |
| Sep 11, 2026 | 35.36 | 35.75 | 35.00 | 35.24 | 35.24 | +0.89% | 653,307 | 0.58 |
| Sep 10, 2026 | 34.00 | 35.29 | 33.95 | 34.93 | 34.93 | +1.42% | 1,069,272 | 0.95 |
| Sep 09, 2026 | 35.20 | 35.31 | 34.27 | 34.44 | 34.44 | -2.55% | 1,138,609 | 1.02 |
| Sep 08, 2026 | 35.90 | 36.22 | 35.01 | 35.34 | 35.34 | -1.72% | 1,301,846 | 1.17 |
| Sep 07, 2026 | 36.88 | 37.29 | 35.93 | 35.96 | 35.96 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 36.88 | 37.29 | 35.93 | 35.96 | 35.96 | -2.99% | 1,523,434 | 1.34 |
| Sep 03, 2026 | 37.64 | 37.82 | 37.05 | 37.07 | 37.07 | -1.36% | 978,251 | 0.85 |
| Sep 02, 2026 | 37.57 | 37.85 | 36.90 | 37.58 | 37.58 | -0.32% | 1,043,203 | 0.90 |
| Sep 01, 2026 | 37.62 | 38.65 | 37.33 | 37.70 | 37.70 | -1.10% | 631,808 | 0.54 |
| Aug 31, 2026 | 37.36 | 38.36 | 37.13 | 38.12 | 38.12 | +1.68% | 840,577 | 0.72 |
| Aug 28, 2026 | 37.96 | 38.15 | 37.47 | 37.49 | 37.49 | -0.53% | 795,183 | 0.68 |
| Aug 27, 2026 | 38.56 | 38.56 | 37.46 | 37.69 | 37.69 | -1.75% | 1,042,208 | 0.90 |
| Aug 26, 2026 | 39.57 | 39.87 | 38.27 | 38.36 | 38.36 | -3.74% | 641,436 | 0.55 |
| Aug 25, 2026 | 40.05 | 40.32 | 39.74 | 39.85 | 39.85 | +0.13% | 708,580 | 0.61 |
| Aug 24, 2026 | 40.00 | 40.56 | 39.68 | 39.80 | 39.80 | -0.80% | 569,264 | 0.49 |