NYSE · CALX · stock
Calix, INC (CALX) stock price history
Every NYSE trading session of Calix, INC from Mar 24, 2010 to Sep 28, 2026: 4,154 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CALX adjusted close, 2010 to 2026
- $79.97
- All time high, 2021
- $71.22
- 52 week high, $32.35 low
- 4,154
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CALX key facts
- Calix, INC (CALX) closed at $33.19 on Sep 28, 2026 on NYSE.
- CALX's all time high close is $79.97, set on Dec 31, 2021; its all time low close is $4.34 on Aug 1, 2012.
- CALX's 52 week range is $32.35 to $71.22.
- CALX returned -46.1% over the year to Sep 28, 2026 and -29.9% over five years.
- Over ten years CALX returned +339%, +15.9% a year compounded.
- CALX's deepest drawdown was -80.9% from May 18, 2011 to Aug 1, 2012.
- DataCedar holds 4,154 daily sessions of CALX history from Mar 24, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CALX price chart, 2010 to 2026
CALX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | -6.7% |
| 6 months | -34.0% |
| Year to date | -37.4% |
| 1 year | -46.1% |
| 3 years | -27.1% |
| 5 years | -29.9% |
| 10 years | +339.0% |
| Since Mar 24, 2010 | +119.8% |
| Compound annual growth, 16.5 years | +4.9% |
CALX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.97 on Dec 31, 2021
- All time low close
- $4.34 on Aug 1, 2012
- 52 week high
- $71.22 on Oct 31, 2025
- 52 week low
- $32.35 on Sep 28, 2026
- Deepest drawdown
- -80.9% from May 18, 2011 to Aug 1, 2012, recovered Oct 21, 2020
- Best single session
- +28.6% on Apr 24, 2020
- Worst single session
- -27.0% on Feb 6, 2019
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 2.2×
- Best calendar year
- 2020, +272%
- Worst calendar year
- 2011, -62%
CALX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 24, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $53.38 | $61.91 | $32.35 | $33.19 | -37.3% | 203.6M | 185 |
| 2025 | $35.38 | $71.22 | $28.61 | $52.93 | +51.8% | 180.1M | 250 |
| 2024 | $43.16 | $45.15 | $26.76 | $34.87 | -20.2% | 188M | 252 |
| 2023 | $69.48 | $71.59 | $31.95 | $43.69 | -36.2% | 176M | 250 |
| 2022 | $79.49 | $80.63 | $31.59 | $68.43 | -14.4% | 167.9M | 251 |
| 2021 | $29.91 | $80.95 | $28.58 | $79.97 | +168.7% | 168M | 252 |
| 2020 | $8.00 | $33.05 | $5.61 | $29.76 | +272.0% | 184.9M | 253 |
| 2019 | $9.60 | $11.30 | $5.60 | $8.00 | -17.9% | 79.1M | 252 |
| 2018 | $5.90 | $10.75 | $5.55 | $9.75 | +63.9% | 64.1M | 251 |
| 2017 | $7.75 | $7.76 | $4.65 | $5.95 | -22.7% | 56M | 251 |
| 2016 | $7.71 | $8.20 | $5.64 | $7.70 | -2.2% | 48.2M | 252 |
| 2015 | $10.08 | $10.63 | $6.30 | $7.87 | -21.5% | 75.2M | 252 |
| 2014 | $9.64 | $11.60 | $7.12 | $10.02 | +3.9% | 97.1M | 252 |
| 2013 | $7.82 | $13.98 | $7.26 | $9.64 | +25.4% | 93.6M | 252 |
| 2012 | $6.65 | $12.21 | $4.25 | $7.69 | +18.9% | 138.2M | 250 |
| 2011 | $16.96 | $22.97 | $5.60 | $6.47 | -61.7% | 105.4M | 252 |
| 2010 | $17.00 | $18.00 | $9.57 | $16.90 | n/a | 50.5M | 197 |
CALX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.19 | -12.9% |
| August 2026 | $38.12 | +6.2% |
| July 2026 | $35.90 | -3.8% |
| June 2026 | $37.32 | -6.1% |
| May 2026 | $39.75 | -8.7% |
| April 2026 | $43.56 | -11.1% |
| March 2026 | $48.99 | -5.4% |
| February 2026 | $51.77 | +15.9% |
| January 2026 | $44.67 | -15.6% |
| December 2025 | $52.93 | -4.2% |
| November 2025 | $55.27 | -19.2% |
| October 2025 | $68.42 | +11.5% |
About the CALX data
Daily bars. 4,154 sessions from Mar 24, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CALX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CALX share price history
