Comparing Back to the side-by-side chart ↗
Calix Inc (CALX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 37.24 | 37.64 | 36.48 | 36.50 | -1.86% | 933,716 |
| 2026-10-15 | 36.11 | 37.25 | 36.04 | 37.19 | +3.19% | 926,564 |
| 2026-10-14 | 35.94 | 36.05 | 35.52 | 36.04 | -0.74% | 627,510 |
| 2026-10-13 | 36.02 | 36.50 | 35.58 | 36.31 | +0.64% | 914,537 |
| 2026-10-12 | 37.15 | 37.19 | 35.92 | 36.08 | -3.11% | 920,987 |
| 2026-10-09 | 37.60 | 38.45 | 36.59 | 37.24 | +3.22% | 1,552,661 |
| 2026-10-08 | 35.37 | 36.54 | 35.27 | 36.08 | +1.52% | 1,351,070 |
| 2026-10-07 | 35.13 | 36.06 | 34.63 | 35.54 | +0.71% | 975,645 |
| 2026-10-06 | 34.54 | 35.29 | 34.26 | 35.29 | +2.77% | 678,750 |
| 2026-10-05 | 34.73 | 35.12 | 34.29 | 34.34 | -1.35% | 964,285 |
| 2026-10-02 | 35.38 | 36.23 | 34.69 | 34.81 | -0.26% | 1,149,570 |
| 2026-10-01 | 34.53 | 35.15 | 34.03 | 34.90 | +1.57% | 1,368,292 |
| 2026-09-30 | 33.62 | 34.55 | 33.33 | 34.36 | +2.48% | 1,134,045 |
| 2026-09-29 | 33.23 | 33.61 | 32.79 | 33.53 | +1.02% | 1,304,921 |
| 2026-09-28 | 32.80 | 33.45 | 32.35 | 33.19 | +0.15% | 1,269,220 |
| 2026-09-25 | 33.36 | 33.74 | 33.14 | 33.14 | -0.39% | 831,848 |
| 2026-09-24 | 34.32 | 34.43 | 32.54 | 33.27 | -3.68% | 1,091,984 |
| 2026-09-23 | 35.13 | 35.38 | 34.40 | 34.54 | -1.74% | 1,028,376 |
| 2026-09-22 | 35.95 | 35.95 | 35.08 | 35.15 | -0.76% | 900,863 |
| 2026-09-21 | 35.58 | 35.77 | 35.05 | 35.42 | +0.51% | 1,149,464 |
| 2026-09-18 | 35.41 | 35.94 | 34.84 | 35.24 | +0.28% | 1,970,642 |
| 2026-09-17 | 36.01 | 36.13 | 35.12 | 35.14 | -0.85% | 1,957,353 |
| 2026-09-16 | 35.70 | 36.46 | 35.40 | 35.44 | -0.17% | 891,925 |
| 2026-09-15 | 34.84 | 35.79 | 34.84 | 35.50 | +2.16% | 799,396 |
| 2026-09-14 | 34.99 | 35.58 | 34.72 | 34.75 | -1.39% | 862,000 |
| 2026-09-11 | 35.36 | 35.75 | 35.00 | 35.24 | +0.89% | 653,307 |
| 2026-09-10 | 34.00 | 35.29 | 33.95 | 34.93 | +1.42% | 1,069,272 |
| 2026-09-09 | 35.20 | 35.30 | 34.27 | 34.44 | -2.55% | 1,138,609 |
| 2026-09-08 | 35.90 | 36.22 | 35.01 | 35.34 | -1.72% | 1,301,846 |
| 2026-09-04 | 36.88 | 37.29 | 35.93 | 35.96 | -2.99% | 1,523,434 |
| 2026-09-03 | 37.64 | 37.82 | 37.05 | 37.07 | -1.36% | 978,282 |
| 2026-09-02 | 37.57 | 37.85 | 36.90 | 37.58 | -0.32% | 1,043,203 |
| 2026-09-01 | 37.62 | 38.65 | 37.33 | 37.70 | -1.10% | 643,409 |
| 2026-08-31 | 37.36 | 38.36 | 37.13 | 38.12 | +1.68% | 840,577 |
| 2026-08-28 | 37.96 | 38.15 | 37.47 | 37.49 | -0.53% | 795,265 |
| 2026-08-27 | 38.56 | 38.56 | 37.45 | 37.69 | -1.75% | 1,042,208 |
| 2026-08-26 | 39.57 | 39.87 | 38.27 | 38.36 | -3.74% | 641,436 |
| 2026-08-25 | 40.05 | 40.32 | 39.74 | 39.85 | +0.13% | 708,581 |
| 2026-08-24 | 40.00 | 40.56 | 39.68 | 39.80 | -0.80% | 569,264 |
| 2026-08-21 | 40.35 | 40.57 | 39.92 | 40.12 | -0.64% | 632,357 |
| 2026-08-20 | 39.94 | 40.83 | 39.91 | 40.38 | -0.42% | 801,338 |
| 2026-08-19 | 39.30 | 40.74 | 38.91 | 40.55 | +3.55% | 1,018,875 |
| 2026-08-18 | 39.17 | 39.90 | 38.80 | 39.16 | -0.91% | 785,391 |
| 2026-08-17 | 39.37 | 39.78 | 38.69 | 39.52 | -0.05% | 655,887 |
| 2026-08-14 | 39.85 | 39.97 | 39.34 | 39.54 | -0.75% | 412,409 |
| 2026-08-13 | 39.95 | 40.88 | 39.81 | 39.84 | -0.15% | 604,098 |
| 2026-08-12 | 40.00 | 40.44 | 39.24 | 39.90 | +0.71% | 516,718 |
| 2026-08-11 | 38.28 | 39.70 | 38.22 | 39.62 | +3.80% | 629,531 |
| 2026-08-10 | 38.14 | 39.50 | 37.61 | 38.17 | +0.50% | 791,575 |
| 2026-08-07 | 38.10 | 38.43 | 37.82 | 37.98 | +1.33% | 606,904 |
| 2026-08-06 | 38.26 | 38.43 | 37.38 | 37.48 | -2.67% | 1,356,801 |
| 2026-08-05 | 39.27 | 39.95 | 37.81 | 38.51 | -2.43% | 1,043,091 |
| 2026-08-04 | 37.64 | 39.54 | 37.34 | 39.47 | +5.65% | 946,380 |
| 2026-08-03 | 36.44 | 37.46 | 36.29 | 37.36 | +4.07% | 703,866 |
| 2026-07-31 | 35.32 | 35.99 | 35.03 | 35.90 | +2.05% | 1,754,789 |
| 2026-07-30 | 36.00 | 36.12 | 35.06 | 35.18 | -1.04% | 971,300 |
| 2026-07-29 | 36.54 | 36.80 | 35.34 | 35.55 | -4.18% | 1,118,282 |
| 2026-07-28 | 36.90 | 37.77 | 36.35 | 37.10 | +0.68% | 991,660 |
| 2026-07-27 | 36.35 | 37.11 | 35.54 | 36.85 | +2.36% | 1,326,709 |
| 2026-07-24 | 36.04 | 36.65 | 35.45 | 36.00 | +0.64% | 1,291,083 |
| 2026-07-23 | 35.77 | 36.28 | 35.00 | 35.77 | -0.20% | 1,856,530 |
| 2026-07-22 | 37.09 | 37.28 | 35.50 | 35.84 | -4.35% | 2,137,285 |
| 2026-07-21 | 35.19 | 37.65 | 34.26 | 37.47 | -2.29% | 4,881,035 |
| 2026-07-20 | 38.99 | 40.16 | 38.23 | 38.35 | -2.02% | 1,885,583 |
| 2026-07-17 | 37.73 | 39.51 | 37.68 | 39.14 | +1.32% | 1,223,830 |
| 2026-07-16 | 38.84 | 39.72 | 37.75 | 38.63 | -2.13% | 1,286,388 |
| 2026-07-15 | 39.25 | 39.74 | 38.33 | 39.47 | +1.05% | 1,016,818 |
| 2026-07-14 | 39.96 | 40.58 | 38.28 | 39.06 | -1.69% | 1,141,972 |
| 2026-07-13 | 40.30 | 41.26 | 39.56 | 39.73 | -1.63% | 1,520,417 |
| 2026-07-10 | 39.49 | 40.44 | 39.06 | 40.39 | +1.66% | 979,550 |
| 2026-07-09 | 37.89 | 39.95 | 37.85 | 39.73 | +5.19% | 1,018,938 |
| 2026-07-08 | 37.96 | 38.58 | 37.59 | 37.77 | -1.67% | 928,158 |
| 2026-07-07 | 38.65 | 39.02 | 38.08 | 38.41 | -0.16% | 845,294 |
| 2026-07-06 | 38.16 | 39.47 | 38.00 | 38.47 | -0.03% | 1,099,470 |
| 2026-07-02 | 37.06 | 38.68 | 36.60 | 38.48 | +3.75% | 1,458,984 |
| 2026-07-01 | 37.47 | 38.22 | 36.95 | 37.09 | -0.62% | 1,043,544 |
| 2026-06-30 | 36.00 | 37.35 | 35.77 | 37.32 | +3.52% | 1,153,978 |
| 2026-06-29 | 35.73 | 36.50 | 35.27 | 36.05 | +1.35% | 1,510,858 |
| 2026-06-26 | 35.00 | 35.67 | 34.86 | 35.57 | +1.05% | 2,652,327 |
| 2026-06-25 | 36.26 | 36.89 | 35.05 | 35.20 | -3.67% | 1,841,246 |
| 2026-06-24 | 36.74 | 37.76 | 36.27 | 36.54 | +0.50% | 1,144,063 |
| 2026-06-23 | 37.36 | 37.72 | 36.10 | 36.36 | -2.96% | 2,798,314 |
| 2026-06-22 | 37.67 | 38.08 | 37.02 | 37.47 | -1.26% | 1,018,679 |
| 2026-06-18 | 38.07 | 38.60 | 37.55 | 37.95 | +1.09% | 1,595,928 |
| 2026-06-17 | 38.03 | 38.44 | 37.46 | 37.54 | -1.73% | 676,932 |
| 2026-06-16 | 38.41 | 38.60 | 37.70 | 38.20 | -0.34% | 664,662 |
| 2026-06-15 | 38.97 | 39.27 | 38.23 | 38.33 | -0.16% | 648,273 |
| 2026-06-12 | 38.90 | 39.19 | 38.22 | 38.39 | -0.44% | 603,561 |
| 2026-06-11 | 38.84 | 39.01 | 37.95 | 38.56 | -0.08% | 720,241 |
| 2026-06-10 | 38.68 | 40.16 | 37.83 | 38.59 | -0.26% | 1,214,321 |
| 2026-06-09 | 37.45 | 38.91 | 35.87 | 38.69 | +3.78% | 1,718,457 |
| 2026-06-08 | 37.43 | 38.25 | 37.07 | 37.28 | +0.03% | 1,235,556 |
| 2026-06-05 | 38.09 | 38.32 | 36.83 | 37.27 | -2.79% | 1,927,595 |
| 2026-06-04 | 38.22 | 38.39 | 37.55 | 38.34 | -0.42% | 1,314,852 |
| 2026-06-03 | 39.18 | 39.23 | 38.14 | 38.50 | -2.51% | 792,065 |
| 2026-06-02 | 40.17 | 40.71 | 39.17 | 39.49 | -1.64% | 838,529 |
| 2026-06-01 | 39.47 | 40.77 | 39.22 | 40.15 | +1.01% | 852,390 |
| 2026-05-29 | 40.04 | 40.41 | 39.05 | 39.75 | -0.70% | 828,161 |
| 2026-05-28 | 40.87 | 41.10 | 39.90 | 40.03 | -2.32% | 705,031 |
| 2026-05-27 | 40.17 | 41.78 | 39.73 | 40.98 | +1.59% | 773,930 |
| 2026-05-26 | 38.99 | 40.39 | 38.17 | 40.34 | +2.83% | 700,398 |
| 2026-05-22 | 38.88 | 39.92 | 38.51 | 39.23 | +2.11% | 632,604 |
| 2026-05-21 | 38.06 | 39.08 | 37.57 | 38.42 | +0.13% | 925,691 |
| 2026-05-20 | 40.05 | 40.30 | 38.24 | 38.37 | -3.74% | 1,100,425 |
| 2026-05-19 | 40.02 | 40.26 | 39.65 | 39.86 | -0.90% | 991,186 |
| 2026-05-18 | 39.40 | 40.55 | 39.40 | 40.22 | +1.03% | 834,479 |
| 2026-05-15 | 39.81 | 40.37 | 39.32 | 39.81 | -1.12% | 825,148 |
| 2026-05-14 | 41.01 | 41.44 | 40.02 | 40.26 | -0.35% | 649,635 |
| 2026-05-13 | 41.80 | 41.80 | 40.28 | 40.40 | -3.14% | 1,117,803 |
| 2026-05-12 | 42.69 | 43.04 | 41.43 | 41.71 | -2.39% | 441,643 |
| 2026-05-11 | 43.35 | 43.98 | 42.51 | 42.73 | -1.18% | 811,946 |
| 2026-05-08 | 43.96 | 44.32 | 42.93 | 43.24 | -0.64% | 541,109 |
| 2026-05-07 | 44.75 | 45.27 | 43.13 | 43.52 | -1.85% | 713,419 |
| 2026-05-06 | 45.75 | 45.75 | 43.73 | 44.34 | -3.23% | 675,699 |
| 2026-05-05 | 43.92 | 46.03 | 43.92 | 45.82 | +5.48% | 896,434 |
| 2026-05-04 | 43.50 | 43.81 | 42.63 | 43.44 | -0.21% | 639,799 |
| 2026-05-01 | 43.88 | 44.30 | 43.11 | 43.53 | -0.07% | 850,329 |
| 2026-04-30 | 42.14 | 43.69 | 41.36 | 43.56 | +4.51% | 836,623 |
| 2026-04-29 | 41.53 | 42.11 | 41.24 | 41.68 | -0.83% | 854,336 |
| 2026-04-28 | 42.76 | 43.38 | 40.75 | 42.03 | -1.38% | 1,239,695 |
| 2026-04-27 | 43.17 | 43.91 | 42.39 | 42.62 | -1.75% | 1,325,163 |
| 2026-04-24 | 42.55 | 43.51 | 42.05 | 43.38 | +1.62% | 1,693,091 |
| 2026-04-23 | 42.20 | 44.65 | 41.78 | 42.69 | +0.09% | 1,970,542 |
| 2026-04-22 | 44.51 | 44.72 | 40.95 | 42.65 | -13.98% | 4,358,425 |
| 2026-04-21 | 51.74 | 52.34 | 48.37 | 49.58 | -3.82% | 1,929,399 |
| 2026-04-20 | 50.08 | 52.98 | 50.08 | 51.55 | +2.79% | 1,378,617 |
| 2026-04-17 | 50.55 | 51.88 | 50.14 | 50.15 | +0.74% | 865,834 |
| 2026-04-16 | 49.05 | 49.83 | 49.05 | 49.78 | +1.34% | 448,732 |
| 2026-04-15 | 48.73 | 49.20 | 48.05 | 49.12 | +0.68% | 617,456 |
| 2026-04-14 | 48.93 | 49.21 | 47.83 | 48.79 | +0.16% | 367,187 |
| 2026-04-13 | 47.60 | 48.92 | 47.54 | 48.71 | +2.05% | 574,654 |
| 2026-04-10 | 49.57 | 49.57 | 47.19 | 47.73 | -3.46% | 665,717 |
| 2026-04-09 | 49.66 | 50.29 | 48.69 | 49.44 | -0.80% | 568,355 |
| 2026-04-08 | 50.61 | 50.85 | 49.58 | 49.84 | +2.17% | 821,502 |
| 2026-04-07 | 47.97 | 49.35 | 47.52 | 48.78 | +1.08% | 630,848 |
| 2026-04-06 | 46.36 | 48.31 | 46.36 | 48.26 | +4.14% | 663,147 |
| 2026-04-02 | 45.48 | 46.57 | 44.04 | 46.34 | -1.13% | 1,626,982 |
| 2026-04-01 | 49.53 | 50.40 | 46.85 | 46.87 | -4.33% | 1,738,860 |
| 2026-03-31 | 50.03 | 50.43 | 48.06 | 48.99 | -0.83% | 934,480 |
| 2026-03-30 | 50.94 | 50.94 | 48.51 | 49.40 | -1.75% | 853,260 |
| 2026-03-27 | 50.48 | 51.23 | 49.78 | 50.28 | -1.45% | 958,363 |
| 2026-03-26 | 52.75 | 52.75 | 51.00 | 51.02 | -3.30% | 673,732 |
| 2026-03-25 | 54.12 | 54.97 | 52.70 | 52.76 | -1.05% | 835,951 |
| 2026-03-24 | 52.14 | 54.23 | 51.64 | 53.32 | +1.48% | 655,194 |
| 2026-03-23 | 51.49 | 53.02 | 51.15 | 52.54 | +4.43% | 742,725 |
| 2026-03-20 | 50.54 | 50.93 | 49.78 | 50.31 | -0.63% | 1,866,483 |
| 2026-03-19 | 49.81 | 51.17 | 49.81 | 50.63 | -0.73% | 848,690 |
| 2026-03-18 | 51.76 | 51.90 | 50.48 | 51.00 | -0.87% | 1,104,760 |
| 2026-03-17 | 50.59 | 51.56 | 50.30 | 51.45 | +0.78% | 744,439 |
| 2026-03-16 | 50.98 | 51.22 | 49.78 | 51.05 | +0.95% | 1,166,722 |
| 2026-03-13 | 50.22 | 51.50 | 50.20 | 50.57 | +1.61% | 441,558 |
| 2026-03-12 | 50.18 | 51.05 | 49.71 | 49.77 | -2.39% | 836,768 |
| 2026-03-11 | 50.67 | 51.22 | 50.28 | 50.99 | -0.06% | 585,214 |
| 2026-03-10 | 50.94 | 51.16 | 50.09 | 51.02 | +0.14% | 753,527 |
| 2026-03-09 | 49.80 | 51.17 | 49.31 | 50.95 | +0.95% | 564,644 |
| 2026-03-06 | 50.98 | 51.71 | 50.16 | 50.47 | -3.09% | 721,298 |
| 2026-03-05 | 53.49 | 53.79 | 51.42 | 52.08 | -4.05% | 604,692 |
| 2026-03-04 | 53.08 | 54.51 | 52.59 | 54.28 | +3.23% | 453,533 |
| 2026-03-03 | 52.30 | 53.45 | 50.63 | 52.58 | -1.02% | 602,355 |
| 2026-03-02 | 50.72 | 53.70 | 50.32 | 53.12 | +2.61% | 731,256 |
| 2026-02-27 | 50.90 | 52.34 | 50.11 | 51.77 | +0.58% | 841,111 |
| 2026-02-26 | 55.72 | 55.72 | 50.90 | 51.47 | +0.78% | 1,053,013 |
| 2026-02-25 | 53.90 | 53.90 | 51.02 | 51.07 | -4.47% | 1,510,325 |
| 2026-02-24 | 54.19 | 55.38 | 53.37 | 53.46 | -1.24% | 513,910 |
| 2026-02-23 | 55.39 | 55.39 | 53.26 | 54.13 | -2.66% | 695,695 |
| 2026-02-20 | 54.76 | 55.99 | 54.10 | 55.61 | +1.35% | 1,884,737 |
| 2026-02-19 | 52.34 | 55.15 | 51.69 | 54.87 | +4.36% | 725,506 |
| 2026-02-18 | 52.21 | 52.85 | 51.43 | 52.58 | +0.52% | 648,640 |
| 2026-02-17 | 53.00 | 53.66 | 52.16 | 52.31 | -1.89% | 1,466,861 |
| 2026-02-13 | 53.06 | 53.39 | 51.87 | 53.32 | +2.50% | 1,028,867 |
| 2026-02-12 | 52.99 | 53.42 | 50.23 | 52.02 | -1.27% | 1,254,006 |
| 2026-02-11 | 55.61 | 55.89 | 51.92 | 52.69 | -3.36% | 1,703,015 |
| 2026-02-10 | 55.86 | 56.80 | 54.49 | 54.52 | -1.89% | 1,229,613 |
| 2026-02-09 | 53.50 | 57.00 | 53.22 | 55.57 | +4.49% | 2,549,091 |
| 2026-02-06 | 51.68 | 53.98 | 51.49 | 53.18 | +5.00% | 2,589,596 |
| 2026-02-05 | 49.37 | 52.12 | 49.37 | 50.65 | +0.70% | 1,587,344 |
| 2026-02-04 | 48.74 | 50.64 | 48.46 | 50.30 | +4.53% | 1,570,408 |
| 2026-02-03 | 47.32 | 48.20 | 46.26 | 48.12 | +1.69% | 1,713,469 |
| 2026-02-02 | 45.15 | 48.12 | 44.70 | 47.32 | +5.93% | 1,727,466 |
| 2026-01-30 | 45.01 | 47.14 | 44.25 | 44.67 | -4.26% | 2,436,970 |
| 2026-01-29 | 47.86 | 49.89 | 44.86 | 46.66 | -11.90% | 4,759,761 |
| 2026-01-28 | 56.43 | 57.31 | 52.51 | 52.96 | -5.39% | 1,394,618 |
| 2026-01-27 | 56.49 | 56.64 | 54.95 | 55.98 | +0.52% | 1,242,364 |
| 2026-01-26 | 54.61 | 56.16 | 54.42 | 55.69 | +2.77% | 727,577 |
| 2026-01-23 | 55.58 | 55.70 | 53.88 | 54.19 | -2.89% | 561,903 |
| 2026-01-22 | 57.51 | 58.25 | 55.77 | 55.80 | -1.22% | 647,197 |
| 2026-01-21 | 57.26 | 57.60 | 55.48 | 56.49 | -1.40% | 749,032 |
| 2026-01-20 | 57.08 | 58.48 | 56.85 | 57.29 | -1.39% | 840,121 |
| 2026-01-16 | 59.05 | 59.13 | 56.95 | 58.10 | -1.59% | 812,401 |
| 2026-01-15 | 59.78 | 61.91 | 58.60 | 59.04 | +7.42% | 1,594,769 |
| 2026-01-14 | 54.35 | 55.05 | 53.51 | 54.96 | +1.12% | 660,911 |
| 2026-01-13 | 53.11 | 54.66 | 52.99 | 54.35 | +1.99% | 862,619 |
| 2026-01-12 | 51.34 | 53.34 | 50.87 | 53.29 | +3.00% | 1,218,818 |
| 2026-01-09 | 51.48 | 52.09 | 50.60 | 51.74 | +0.47% | 846,185 |
| 2026-01-08 | 52.73 | 52.83 | 51.38 | 51.50 | -2.24% | 1,036,588 |
| 2026-01-07 | 54.83 | 54.94 | 52.64 | 52.68 | -4.18% | 676,270 |
| 2026-01-06 | 54.11 | 55.01 | 53.09 | 54.98 | +1.23% | 637,078 |
| 2026-01-05 | 53.90 | 54.76 | 53.30 | 54.31 | +1.34% | 831,683 |
| 2026-01-02 | 53.38 | 54.01 | 52.49 | 53.59 | +1.25% | 448,801 |
| 2025-12-31 | 53.06 | 53.45 | 52.56 | 52.93 | -0.11% | 480,771 |
| 2025-12-30 | 53.50 | 53.64 | 52.62 | 52.99 | -0.82% | 512,236 |
| 2025-12-29 | 53.97 | 54.34 | 53.29 | 53.43 | -1.55% | 515,020 |
| 2025-12-26 | 54.88 | 54.94 | 54.01 | 54.27 | -0.64% | 259,809 |
| 2025-12-24 | 55.25 | 55.55 | 54.06 | 54.62 | -1.46% | 346,213 |
| 2025-12-23 | 55.77 | 56.60 | 55.25 | 55.43 | -0.82% | 582,771 |
| 2025-12-22 | 55.24 | 56.19 | 55.06 | 55.89 | +2.19% | 467,737 |
| 2025-12-19 | 53.60 | 56.49 | 53.60 | 54.69 | +1.73% | 2,191,519 |
| 2025-12-18 | 54.25 | 54.69 | 53.40 | 53.76 | +1.20% | 614,780 |
| 2025-12-17 | 54.34 | 55.31 | 52.72 | 53.12 | -1.96% | 536,921 |
| 2025-12-16 | 54.06 | 54.46 | 53.24 | 54.18 | +0.35% | 811,866 |
| 2025-12-15 | 54.34 | 55.13 | 53.94 | 53.99 | +0.50% | 1,010,271 |
| 2025-12-12 | 56.02 | 56.49 | 53.45 | 53.72 | -4.36% | 1,363,801 |
| 2025-12-11 | 56.15 | 56.64 | 54.87 | 56.17 | +0.27% | 1,519,951 |
| 2025-12-10 | 55.58 | 56.62 | 54.82 | 56.02 | +0.63% | 544,924 |
| 2025-12-09 | 54.71 | 55.84 | 54.71 | 55.67 | +1.46% | 409,485 |
| 2025-12-08 | 54.53 | 55.76 | 54.08 | 54.87 | +1.29% | 873,505 |
| 2025-12-05 | 53.65 | 54.57 | 53.45 | 54.17 | +0.97% | 614,098 |
| 2025-12-04 | 54.07 | 54.81 | 53.50 | 53.65 | -1.29% | 605,199 |
| 2025-12-03 | 54.60 | 54.66 | 53.31 | 54.35 | -0.55% | 893,150 |
| 2025-12-02 | 55.22 | 55.50 | 54.31 | 54.65 | -0.04% | 748,224 |
| 2025-12-01 | 54.79 | 55.14 | 54.31 | 54.67 | -1.09% | 620,537 |
| 2025-11-28 | 56.07 | 56.10 | 55.13 | 55.27 | -0.95% | 367,799 |
| 2025-11-26 | 56.02 | 56.61 | 55.55 | 55.80 | -0.21% | 950,913 |
| 2025-11-25 | 54.44 | 56.58 | 53.77 | 55.92 | +2.53% | 594,109 |
| 2025-11-24 | 54.48 | 55.00 | 53.70 | 54.54 | +1.34% | 1,009,486 |
| 2025-11-21 | 53.75 | 54.32 | 52.05 | 53.82 | +0.90% | 585,135 |
| 2025-11-20 | 56.01 | 56.85 | 53.09 | 53.34 | -2.77% | 642,046 |
| 2025-11-19 | 55.48 | 56.44 | 54.64 | 54.86 | -0.87% | 777,498 |
| 2025-11-18 | 56.77 | 57.25 | 54.51 | 55.34 | -3.15% | 950,301 |
| 2025-11-17 | 58.84 | 58.84 | 57.00 | 57.14 | -2.66% | 509,536 |
| 2025-11-14 | 58.90 | 59.80 | 58.41 | 58.70 | -2.65% | 841,333 |
| 2025-11-13 | 63.02 | 63.36 | 58.83 | 60.30 | -4.71% | 758,024 |
| 2025-11-12 | 63.00 | 64.33 | 62.55 | 63.28 | +0.54% | 618,401 |
| 2025-11-11 | 63.32 | 63.81 | 61.74 | 62.94 | -1.84% | 1,158,474 |
| 2025-11-10 | 64.96 | 65.00 | 63.50 | 64.12 | +0.14% | 671,711 |
| 2025-11-07 | 63.94 | 64.41 | 63.05 | 64.03 | -0.53% | 385,399 |
| 2025-11-06 | 67.32 | 67.81 | 64.22 | 64.37 | -4.18% | 1,139,314 |
| 2025-11-05 | 65.48 | 68.19 | 65.48 | 67.18 | +2.63% | 855,883 |
| 2025-11-04 | 65.95 | 66.47 | 64.45 | 65.46 | -2.65% | 981,695 |
| 2025-11-03 | 68.93 | 69.73 | 66.25 | 67.24 | -1.72% | 991,543 |
| 2025-10-31 | 69.72 | 71.22 | 68.32 | 68.42 | +0.56% | 1,189,000 |
| 2025-10-30 | 65.57 | 69.69 | 63.50 | 68.04 | +9.34% | 2,623,200 |
| 2025-10-29 | 61.57 | 62.45 | 60.25 | 62.23 | +0.73% | 902,700 |
| 2025-10-28 | 60.81 | 62.40 | 60.32 | 61.78 | +1.26% | 381,100 |
| 2025-10-27 | 61.89 | 62.00 | 60.81 | 61.01 | -0.46% | 338,300 |
| 2025-10-24 | 60.22 | 61.47 | 60.22 | 61.29 | +1.88% | 320,400 |
| 2025-10-23 | 58.45 | 60.19 | 58.45 | 60.16 | +1.42% | 454,900 |
| 2025-10-22 | 59.61 | 59.79 | 57.70 | 59.32 | -0.34% | 452,900 |
| 2025-10-21 | 59.85 | 59.92 | 58.97 | 59.52 | -1.01% | 243,700 |
| 2025-10-20 | 59.73 | 61.10 | 59.47 | 60.13 | +1.19% | 340,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+11.49%). Pire mois : Nov (-17.80%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Calix Inc (CALX) ?
36.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CALX ?
Plus haut à 71.22 et plus bas à 32.35 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Calix Inc ?
Historiquement, le mois le plus fort de CALX a été Oct (moyenne +11.49%) et le plus faible Nov (moyenne -17.80%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.