Calix

CALX
🏛️ usa →
59.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.46 29.46 29.46 29.46 10.7K
09:32 29.52 29.52 29.52 29.52 0.5K
09:34 29.63 29.63 29.63 29.63 0.2K
09:36 29.79 29.95 29.79 29.95 0.9K
09:37 29.95 29.95 29.95 29.95 0.1K
09:38 30.15 30.15 30.00 30.00 0.4K
09:39 30.11 30.12 30.11 30.12 0.3K
09:41 30.15 30.15 30.14 30.14 0.4K
09:42 30.05 30.35 30.05 30.25 1.7K
09:43 30.16 30.16 30.16 30.16 0.3K
09:44 30.15 30.15 30.15 30.15 0.4K
09:45 30.15 30.33 30.15 30.33 2.0K
09:46 30.17 30.23 30.14 30.19 2.5K
09:47 30.26 30.35 30.26 30.35 4.6K
09:48 30.45 30.53 30.45 30.53 0.4K
09:49 30.47 30.59 30.47 30.59 2.7K
09:50 30.55 30.63 30.52 30.52 17.7K
09:51 30.53 30.55 30.39 30.39 12.1K
09:52 30.33 30.37 30.33 30.37 0.7K
09:53 30.32 30.38 30.32 30.38 0.7K
09:54 30.32 30.32 30.32 30.32 0.7K
09:55 30.21 30.21 30.21 30.21 1.4K
09:56 30.21 30.30 30.20 30.30 1.9K
09:57 30.21 30.21 30.21 30.21 0.4K
09:58 30.33 30.33 30.33 30.33 1.6K
10:00 30.62 30.67 30.49 30.67 9.4K
10:01 30.67 30.67 30.62 30.62 1.2K
10:02 30.73 30.73 30.61 30.63 11.2K
10:03 30.63 30.63 30.52 30.52 8.7K
10:04 30.52 30.52 30.38 30.41 1.6K
10:05 30.46 30.46 30.46 30.46 1.4K
10:06 30.61 30.61 30.60 30.60 2.4K
10:07 30.73 30.73 30.66 30.66 1.8K
10:08 30.77 30.77 30.77 30.77 0.3K
10:09 30.74 30.80 30.74 30.80 1.8K
10:10 30.80 30.80 30.80 30.80 0.4K
10:11 30.74 30.80 30.74 30.80 2.5K
10:12 30.67 30.74 30.67 30.74 7.9K
10:13 30.73 30.73 30.73 30.73 1.2K
10:14 30.68 30.73 30.57 30.57 8.9K
10:15 30.62 30.62 30.62 30.62 2.5K
10:16 30.65 30.65 30.65 30.65 0.9K
10:18 30.70 30.70 30.64 30.64 1.0K
10:19 30.73 30.78 30.73 30.75 1.7K
10:20 30.81 30.81 30.81 30.81 0.2K
10:21 30.85 30.85 30.85 30.85 2.1K
10:22 30.85 30.85 30.78 30.78 1.6K
10:23 30.82 30.82 30.76 30.76 1.3K
10:24 30.80 30.80 30.68 30.71 5.4K
10:25 30.77 30.77 30.77 30.77 0.5K
10:26 30.73 30.73 30.65 30.65 3.7K
10:27 30.63 30.63 30.63 30.63 0.1K
10:28 30.61 30.61 30.48 30.48 4.1K
10:29 30.57 30.57 30.57 30.57 0.4K
10:30 30.58 30.61 30.58 30.58 2.7K
10:31 30.61 30.66 30.61 30.66 0.6K
10:32 30.60 30.60 30.58 30.58 3.4K
10:33 30.42 30.42 30.42 30.42 1.0K
10:34 30.42 30.50 30.42 30.50 0.3K
10:35 30.40 30.40 30.39 30.39 1.3K
10:36 30.39 30.39 30.37 30.37 1.1K
10:37 30.39 30.40 30.24 30.24 3.7K
10:38 30.16 30.23 30.15 30.23 0.4K
10:39 30.19 30.19 30.19 30.19 2.6K
10:40 30.16 30.16 30.16 30.16 0.7K
10:41 30.12 30.12 30.12 30.12 0.6K
10:42 30.18 30.18 30.18 30.18 1.3K
10:43 30.20 30.20 30.20 30.20 1.0K
10:44 30.26 30.27 30.22 30.22 1.6K
10:45 30.19 30.23 30.19 30.23 1.2K
10:46 30.25 30.25 30.21 30.21 1.3K
10:47 30.16 30.18 30.16 30.18 1.0K
10:48 30.14 30.14 30.14 30.14 0.3K
10:49 30.14 30.14 30.09 30.11 3.2K
10:50 30.13 30.18 30.13 30.18 2.3K
10:51 30.27 30.38 30.27 30.37 6.2K
10:52 30.44 30.49 30.44 30.49 1.1K
10:53 30.59 30.59 30.58 30.58 5.7K
10:54 30.64 30.73 30.64 30.73 1.2K
10:55 30.73 30.73 30.66 30.66 1.3K
10:56 30.65 30.67 30.45 30.67 9.1K
10:57 30.67 30.70 30.67 30.70 0.6K
10:58 30.67 30.70 30.67 30.70 2.0K
10:59 30.67 30.67 30.61 30.61 5.3K
11:00 30.59 30.59 30.59 30.59 2.7K
11:01 30.61 30.73 30.61 30.73 1.9K
11:02 30.70 30.70 30.59 30.65 4.1K
11:03 30.78 30.78 30.78 30.78 6.1K
11:05 30.84 30.84 30.84 30.84 2.2K
11:06 30.92 30.95 30.92 30.95 3.8K
11:08 31.10 31.10 31.10 31.10 0.4K
11:09 31.09 31.12 31.06 31.09 11.5K
11:10 31.06 31.06 30.92 30.92 3.4K
11:11 30.96 30.96 30.93 30.93 2.0K
11:12 30.96 30.96 30.96 30.96 1.3K
11:13 30.94 30.94 30.92 30.92 1.2K
11:14 30.91 30.91 30.89 30.89 1.3K
11:15 30.93 30.96 30.93 30.96 4.4K
11:17 30.91 30.91 30.91 30.91 2.2K
11:18 30.87 30.88 30.87 30.88 3.6K
11:19 30.94 30.95 30.94 30.95 1.7K
11:20 30.96 30.99 30.96 30.99 1.6K
11:21 30.99 31.00 30.96 30.96 1.7K
11:22 30.96 30.96 30.92 30.93 4.7K
11:23 30.89 30.89 30.88 30.88 1.1K
11:24 30.86 30.87 30.86 30.87 2.4K
11:25 30.89 30.89 30.88 30.88 1.1K
11:26 30.90 30.90 30.90 30.90 2.3K
11:27 30.92 30.93 30.84 30.84 2.3K
11:28 30.84 30.84 30.84 30.84 0.8K
11:29 30.84 30.84 30.84 30.84 0.1K
11:30 30.84 30.87 30.84 30.86 1.7K
11:31 30.88 30.88 30.88 30.88 1.8K
11:32 30.99 30.99 30.99 30.99 0.8K
11:33 31.00 31.00 31.00 31.00 1.6K
11:34 30.98 30.98 30.92 30.92 3.3K
11:35 30.90 30.91 30.89 30.91 4.8K
11:37 30.96 30.96 30.93 30.93 1.5K
11:38 30.88 30.88 30.88 30.88 1.1K
11:39 30.99 30.99 30.99 30.99 0.7K
11:40 31.00 31.02 31.00 31.00 8.6K
11:41 30.98 30.98 30.98 30.98 0.5K
11:42 30.98 31.03 30.98 31.03 2.2K
11:43 31.03 31.03 31.03 31.03 0.7K
11:44 31.04 31.04 31.00 31.00 2.9K
11:45 31.00 31.00 31.00 31.00 1.8K
11:46 30.93 31.00 30.93 31.00 5.1K
11:47 30.98 30.98 30.98 30.98 0.9K
11:48 31.00 31.02 31.00 31.02 2.2K
11:49 31.02 31.02 30.99 31.00 0.8K
11:50 30.99 31.02 30.99 31.00 4.5K
11:51 30.97 30.99 30.97 30.99 1.2K
11:52 30.98 30.98 30.91 30.91 2.7K
11:53 30.91 30.99 30.91 30.99 4.4K
11:55 31.00 31.04 31.00 31.04 1.0K
11:56 30.99 30.99 30.94 30.96 3.7K
11:57 30.96 30.96 30.94 30.94 1.3K
11:58 30.90 30.90 30.90 30.90 1.4K
11:59 30.90 30.90 30.88 30.89 2.0K
12:00 30.87 30.88 30.86 30.88 1.7K
12:01 30.88 30.89 30.88 30.89 1.0K
12:02 30.90 30.90 30.90 30.90 1.2K
12:03 30.90 30.90 30.89 30.90 3.0K
12:04 30.90 30.90 30.90 30.90 0.7K
12:05 30.88 30.88 30.83 30.84 4.7K
12:06 30.83 30.83 30.81 30.81 1.6K
12:07 30.75 30.76 30.75 30.76 2.9K
12:08 30.80 30.80 30.80 30.80 0.6K
12:09 30.77 30.77 30.77 30.77 2.1K
12:10 30.78 30.78 30.74 30.74 1.8K
12:11 30.76 30.76 30.76 30.76 0.3K
12:12 30.75 30.75 30.75 30.75 1.1K
12:13 30.82 30.82 30.82 30.82 1.1K
12:14 30.82 30.82 30.79 30.79 2.4K
12:15 30.81 30.83 30.81 30.83 1.9K
12:17 30.82 30.82 30.78 30.81 4.4K
12:18 30.84 30.85 30.83 30.85 2.4K
12:19 30.85 30.85 30.85 30.85 0.8K
12:20 30.86 30.86 30.86 30.86 0.4K
12:21 30.84 30.84 30.82 30.82 2.4K
12:22 30.83 30.83 30.83 30.83 0.7K
12:23 30.83 30.83 30.80 30.80 1.7K
12:24 30.80 30.80 30.78 30.80 2.0K
12:25 30.80 30.80 30.80 30.80 1.6K
12:26 30.82 30.87 30.79 30.87 3.1K
12:28 30.80 30.80 30.80 30.80 0.9K
12:29 30.82 30.82 30.79 30.79 2.6K
12:30 30.86 30.86 30.86 30.86 0.7K
12:31 30.86 30.86 30.86 30.86 0.2K
12:32 30.87 30.95 30.87 30.93 3.8K
12:33 30.94 30.94 30.94 30.94 1.5K
12:34 30.97 30.97 30.97 30.97 0.6K
12:35 30.94 30.98 30.94 30.98 1.3K
12:36 31.00 31.00 30.95 30.95 11.3K
12:37 30.94 30.94 30.91 30.91 3.0K
12:38 30.90 30.90 30.88 30.88 1.3K
12:39 30.91 30.93 30.91 30.91 1.0K
12:41 30.97 30.97 30.97 30.97 0.9K
12:42 30.90 30.90 30.90 30.90 0.9K
12:44 30.88 30.88 30.88 30.88 2.0K
12:45 30.91 30.91 30.91 30.91 1.6K
12:46 30.93 30.93 30.93 30.93 0.4K
12:47 30.88 30.88 30.88 30.88 2.4K
12:48 30.93 30.94 30.92 30.94 3.2K
12:49 30.95 31.00 30.95 31.00 1.4K
12:50 30.96 30.96 30.96 30.96 1.3K
12:51 30.95 30.95 30.95 30.95 0.1K
12:52 30.97 30.97 30.97 30.97 1.3K
12:53 30.94 30.96 30.94 30.95 4.0K
12:54 30.98 31.03 30.95 31.03 11.2K
12:55 31.03 31.03 31.03 31.03 1.0K
12:56 31.01 31.01 31.00 31.00 5.9K
12:57 31.00 31.01 31.00 31.00 6.7K
12:58 30.97 30.98 30.97 30.97 3.2K
12:59 30.97 31.00 30.97 31.00 2.1K
13:02 30.98 30.99 30.98 30.99 3.5K
13:03 31.05 31.05 31.05 31.05 1.9K
13:04 31.06 31.06 31.06 31.06 0.3K
13:05 31.11 31.11 31.10 31.11 1.5K
13:06 31.10 31.10 31.08 31.08 3.5K
13:07 31.06 31.06 31.04 31.04 2.3K
13:09 31.03 31.04 31.03 31.04 1.3K
13:10 31.06 31.06 31.06 31.06 1.6K
13:11 31.00 31.00 31.00 31.00 3.0K
13:12 31.00 31.00 30.94 30.94 4.0K
13:13 30.93 31.02 30.93 31.02 6.6K
13:14 30.97 31.02 30.97 31.02 2.1K
13:15 31.05 31.05 31.05 31.05 0.8K
13:16 31.05 31.05 31.00 31.05 2.4K
13:17 31.06 31.08 31.06 31.08 1.3K
13:18 31.12 31.12 31.12 31.12 0.7K
13:19 31.14 31.14 31.12 31.12 1.3K
13:20 31.14 31.15 31.14 31.15 1.6K
13:21 31.14 31.16 31.14 31.15 6.6K
13:22 31.17 31.17 31.17 31.17 3.7K
13:23 31.19 31.19 31.17 31.17 3.8K
13:24 31.25 31.25 31.25 31.25 2.0K
13:25 31.28 31.28 31.27 31.27 1.2K
13:26 31.27 31.28 31.26 31.26 6.8K
13:27 31.28 31.28 31.28 31.28 2.8K
13:28 31.28 31.28 31.28 31.28 1.1K
13:29 31.28 31.28 31.10 31.10 7.2K
13:30 31.10 31.12 31.04 31.04 4.4K
13:32 31.09 31.13 31.09 31.13 2.2K
13:33 31.13 31.16 31.13 31.16 1.2K
13:34 31.14 31.14 31.13 31.13 2.8K
13:35 31.12 31.12 31.12 31.12 2.0K
13:37 31.07 31.07 31.07 31.07 0.2K
13:38 31.07 31.07 31.06 31.07 1.1K
13:39 31.07 31.08 31.07 31.08 3.3K
13:41 31.14 31.18 31.12 31.14 6.4K
13:42 31.13 31.16 31.13 31.16 1.7K
13:43 31.16 31.24 31.16 31.24 4.9K
13:44 31.28 31.28 31.26 31.26 0.5K
13:45 31.29 31.29 31.25 31.28 2.2K
13:46 31.30 31.30 31.29 31.29 1.5K
13:47 31.31 31.31 31.27 31.27 1.5K
13:48 31.30 31.32 31.30 31.32 3.5K
13:49 31.32 31.32 31.32 31.32 0.8K
13:50 31.32 31.32 31.30 31.30 3.5K
13:51 31.30 31.30 31.28 31.29 2.4K
13:52 31.27 31.27 31.27 31.27 1.9K
13:53 31.27 31.27 31.26 31.26 3.4K
13:54 31.32 31.32 31.29 31.29 1.7K
13:55 31.25 31.25 31.23 31.25 3.3K
13:56 31.25 31.25 31.22 31.22 1.7K
13:57 31.15 31.15 31.15 31.15 0.6K
13:58 31.19 31.19 31.19 31.19 1.9K
13:59 31.19 31.19 31.19 31.19 0.9K
14:00 31.23 31.26 31.23 31.26 1.7K
14:01 31.32 31.35 31.32 31.35 3.7K
14:03 31.44 31.44 31.44 31.44 0.6K
14:04 31.41 31.41 31.41 31.41 1.8K
14:05 31.41 31.41 31.41 31.41 0.3K
14:07 31.42 31.43 31.42 31.43 1.8K
14:08 31.45 31.45 31.45 31.45 2.1K
14:09 31.41 31.41 31.41 31.41 2.0K
14:10 31.42 31.42 31.42 31.42 3.7K
14:13 31.51 31.51 31.51 31.51 0.8K
14:14 31.51 31.51 31.51 31.51 2.0K
14:15 31.49 31.49 31.49 31.49 1.9K
14:16 31.47 31.47 31.45 31.45 1.5K
14:17 31.46 31.46 31.44 31.44 1.6K
14:18 31.44 31.47 31.44 31.47 2.2K
14:19 31.48 31.48 31.48 31.48 3.1K
14:22 31.59 31.59 31.59 31.59 0.8K
14:23 31.59 31.59 31.59 31.59 0.8K
14:24 31.60 31.60 31.55 31.55 4.5K
14:25 31.54 31.54 31.54 31.54 1.1K
14:26 31.51 31.54 31.51 31.53 1.0K
14:27 31.52 31.52 31.50 31.50 2.6K
14:28 31.54 31.54 31.54 31.54 2.1K
14:30 31.54 31.54 31.54 31.54 1.6K
14:31 31.52 31.56 31.51 31.56 4.9K
14:33 31.57 31.57 31.57 31.57 1.2K
14:34 31.56 31.56 31.52 31.52 2.8K
14:35 31.51 31.53 31.51 31.53 2.6K
14:36 31.56 31.56 31.56 31.56 2.6K
14:40 31.67 31.67 31.67 31.67 2.3K
14:41 31.71 31.74 31.71 31.74 1.4K
14:42 31.77 31.77 31.76 31.76 4.3K
14:43 31.80 31.81 31.80 31.81 2.4K
14:46 31.90 31.90 31.90 31.90 2.4K
14:47 31.85 31.85 31.83 31.83 2.4K
14:48 31.78 31.80 31.78 31.79 1.6K
14:49 31.80 31.80 31.80 31.80 1.8K
14:50 31.88 31.88 31.86 31.86 4.3K
14:51 31.88 31.88 31.88 31.88 3.6K
14:53 31.98 31.98 31.98 31.98 2.5K
14:54 32.00 32.00 31.97 31.97 7.0K
14:55 31.93 32.00 31.93 32.00 10.0K
14:56 31.93 31.93 31.85 31.85 2.4K
14:57 31.86 31.89 31.85 31.89 2.4K
14:58 31.88 31.88 31.88 31.88 0.9K
14:59 31.90 31.90 31.90 31.90 2.5K
15:00 31.82 31.82 31.82 31.82 0.6K
15:01 31.82 31.82 31.82 31.82 2.5K
15:02 31.74 31.74 31.65 31.66 2.6K
15:03 31.63 31.63 31.63 31.63 1.5K
15:04 31.66 31.66 31.66 31.66 1.1K
15:05 31.67 31.67 31.65 31.66 5.4K
15:07 31.67 31.81 31.67 31.81 5.6K
15:09 31.68 31.68 31.68 31.68 2.2K
15:10 31.64 31.66 31.60 31.66 5.5K
15:11 31.66 31.66 31.66 31.66 1.1K
15:12 31.67 31.67 31.67 31.67 1.7K
15:13 31.64 31.64 31.60 31.62 2.8K
15:14 31.60 31.60 31.58 31.58 4.9K
15:16 31.49 31.49 31.49 31.49 1.0K
15:17 31.48 31.50 31.48 31.50 1.8K
15:18 31.55 31.55 31.55 31.55 0.6K
15:19 31.52 31.55 31.52 31.55 3.3K
15:20 31.59 31.62 31.59 31.62 2.6K
15:21 31.64 31.64 31.64 31.64 1.2K
15:22 31.66 31.66 31.65 31.65 1.5K
15:23 31.67 31.68 31.63 31.63 1.7K
15:24 31.63 31.63 31.61 31.61 3.3K
15:25 31.59 31.64 31.59 31.64 4.1K
15:26 31.72 31.72 31.72 31.72 1.1K
15:27 31.73 31.81 31.73 31.81 5.2K
15:28 31.79 31.79 31.79 31.79 2.1K
15:29 31.75 31.75 31.71 31.71 3.7K
15:30 31.70 31.71 31.70 31.71 3.0K
15:31 31.71 31.71 31.70 31.70 5.7K
15:33 31.68 31.69 31.65 31.69 5.0K
15:34 31.66 31.66 31.63 31.63 3.0K
15:35 31.62 31.65 31.62 31.65 4.3K
15:36 31.61 31.62 31.61 31.62 7.6K
15:37 31.62 31.62 31.56 31.58 7.2K
15:38 31.58 31.58 31.58 31.58 0.6K
15:39 31.49 31.52 31.49 31.52 7.0K
15:40 31.48 31.48 31.45 31.45 3.3K
15:41 31.46 31.54 31.46 31.54 4.6K
15:42 31.55 31.55 31.55 31.55 1.0K
15:43 31.60 31.60 31.56 31.58 3.0K
15:44 31.59 31.59 31.59 31.59 0.7K
15:45 31.59 31.61 31.58 31.58 4.5K
15:46 31.57 31.62 31.57 31.62 4.7K
15:47 31.60 31.61 31.60 31.61 2.4K
15:48 31.58 31.66 31.58 31.66 5.1K
15:49 31.73 31.73 31.69 31.71 5.9K
15:50 31.75 31.75 31.62 31.64 23.6K
15:51 31.66 31.66 31.61 31.61 5.4K
15:52 31.61 31.61 31.47 31.47 6.7K
15:53 31.47 31.52 31.43 31.45 7.1K
15:54 31.48 31.56 31.48 31.54 7.8K
15:55 31.52 31.52 31.45 31.46 7.8K
15:56 31.45 31.56 31.45 31.56 23.8K
15:57 31.56 31.56 31.51 31.52 11.6K
15:58 31.53 31.54 31.51 31.52 18.8K
15:59 31.52 31.57 31.49 31.49 26.5K
16:00 31.49 31.49 31.47 31.47 134.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available