Get the Stockscreener App
41.09
1.53%
-0.64
After Hours:
41.09
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 February 07, 2025, is $41.09.
- 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 783.66% to $41.09 now.
- The 52-week high stock price for CALX is $42.50, representing a 3.43% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for CALX is $26.76, indicating a -34.87% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $42.04 | $41.06 | $0.98 | 522,693.0 | -1.53% |
| Feb 06, 2025 | $42.50 | $41.29 | $1.21 | 377,677.0 | -1.04% |
| Feb 05, 2025 | $42.20 | $40.85 | $1.35 | 719,041.0 | +3.48% |
| Feb 04, 2025 | $40.75 | $39.48 | $1.27 | 616,259.0 | +2.96% |
| Feb 03, 2025 | $39.80 | $38.51 | $1.29 | 1,106,721.0 | -0.25% |
| Jan 31, 2025 | $41.21 | $39.35 | $1.86 | 1,094,352.0 | -1.24% |
| Jan 30, 2025 | $41.86 | $38.74 | $3.12 | 1,643,762.0 | +8.98% |
| Jan 29, 2025 | $38.20 | $36.54 | $1.66 | 1,170,804.0 | -1.05% |
| Jan 28, 2025 | $37.93 | $36.77 | $1.16 | 536,942.0 | +0.81% |
| Jan 27, 2025 | $38.34 | $36.77 | $1.58 | 620,540.0 | -5.42% |
| Jan 24, 2025 | $39.87 | $38.91 | $0.955 | 593,942.0 | -1.19% |
| Jan 23, 2025 | $39.99 | $38.24 | $1.75 | 584,184.0 | +1.93% |
| Jan 22, 2025 | $40.00 | $37.89 | $2.11 | 583,300.0 | +2.32% |
| Jan 21, 2025 | $38.54 | $37.79 | $0.75 | 404,309.0 | +0.03% |
| Jan 17, 2025 | $38.57 | $37.47 | $1.10 | 218,252.0 | -0.16% |
| Jan 16, 2025 | $38.23 | $37.09 | $1.14 | 279,364.0 | +1.20% |
| Jan 15, 2025 | $38.02 | $37.32 | $0.705 | 226,345.0 | +1.63% |
| Jan 14, 2025 | $37.35 | $36.31 | $1.04 | 371,345.0 | +1.68% |
| Jan 13, 2025 | $36.44 | $35.31 | $1.12 | 341,188.0 | +0.00% |
| Jan 10, 2025 | $37.41 | $36.04 | $1.37 | 411,551.0 | -4.87% |
| Jan 08, 2025 | $38.66 | $35.70 | $2.96 | 724,475.0 | +5.09% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $42.50 | $38.51 | $3.99 | 3,795,538.0 | +3.55% |
| 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% |
0.64%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):