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 29.74 29.96 29.74 29.96 9.5K
09:31 30.02 30.02 30.02 30.02 0.4K
09:33 30.09 30.10 30.09 30.10 0.3K
09:34 30.10 30.21 30.10 30.21 0.4K
09:35 30.34 30.35 30.34 30.35 1.6K
09:36 30.23 30.23 29.78 29.78 13.1K
09:37 30.11 30.11 30.11 30.11 1.0K
09:41 29.79 29.79 29.78 29.78 13.6K
09:42 29.72 29.72 29.68 29.68 1.8K
09:43 29.63 29.63 29.63 29.63 0.8K
09:44 29.79 29.79 29.79 29.79 2.4K
09:45 29.86 29.86 29.77 29.77 5.5K
09:47 30.07 30.15 30.07 30.15 1.7K
09:50 30.41 30.41 30.41 30.41 0.8K
09:51 30.42 30.61 30.42 30.61 1.5K
09:52 30.63 30.63 30.63 30.63 0.5K
09:53 30.63 30.84 30.63 30.84 1.9K
09:54 30.79 30.79 30.79 30.79 1.5K
09:55 30.80 30.87 30.80 30.81 2.2K
09:56 30.81 30.90 30.81 30.90 2.8K
09:59 31.27 31.27 31.27 31.27 2.0K
10:02 31.17 31.17 31.12 31.14 11.7K
10:03 30.86 30.86 30.86 30.86 0.6K
10:04 30.87 30.99 30.87 30.99 1.9K
10:05 31.18 31.18 31.18 31.18 2.7K
10:06 31.25 31.25 31.25 31.25 1.4K
10:10 31.38 31.65 31.35 31.44 5.5K
10:11 32.00 32.44 32.00 32.31 8.2K
10:12 32.42 32.46 32.42 32.42 1.7K
10:13 32.59 32.68 32.59 32.68 3.1K
10:14 32.89 32.89 32.57 32.58 12.0K
10:15 32.80 32.80 32.80 32.80 7.0K
10:16 32.79 32.93 32.79 32.93 6.2K
10:17 33.09 33.09 33.00 33.03 3.0K
10:18 32.94 32.94 32.94 32.94 2.6K
10:20 32.39 32.39 32.34 32.34 12.5K
10:22 32.16 32.16 32.16 32.16 0.9K
10:23 31.73 31.73 31.45 31.45 2.7K
10:24 31.53 31.53 31.53 31.53 0.3K
10:25 31.40 31.40 31.34 31.40 0.7K
10:26 31.40 31.40 31.40 31.40 0.3K
10:27 31.41 31.70 31.33 31.70 3.6K
10:28 31.55 31.55 31.54 31.54 4.4K
10:29 31.49 31.54 31.49 31.54 0.8K
10:30 31.40 31.40 31.35 31.35 3.6K
10:31 31.35 31.50 31.35 31.48 3.2K
10:32 31.49 31.61 31.49 31.61 1.7K
10:33 31.68 31.84 31.68 31.74 5.9K
10:34 31.74 31.74 31.34 31.34 4.4K
10:35 31.32 31.32 31.19 31.19 0.6K
10:36 31.08 31.22 31.08 31.21 3.0K
10:37 31.20 31.20 31.20 31.20 1.0K
10:38 31.19 31.19 31.19 31.19 0.6K
10:39 31.14 31.14 31.14 31.14 1.4K
10:40 31.21 31.27 31.21 31.26 1.8K
10:41 31.18 31.18 31.16 31.16 3.7K
10:42 31.33 31.33 31.33 31.33 2.0K
10:44 31.54 31.54 31.54 31.54 1.2K
10:45 31.53 31.53 31.53 31.53 2.5K
10:46 31.50 31.50 31.50 31.50 1.7K
10:49 31.41 31.41 31.41 31.41 1.2K
10:50 31.88 31.88 31.88 31.88 1.3K
10:51 31.79 32.05 31.79 31.98 4.2K
10:52 31.98 31.98 31.89 31.89 1.6K
10:53 31.95 32.05 31.95 32.05 1.5K
10:54 32.24 32.43 32.24 32.43 3.8K
10:55 32.42 32.42 32.37 32.37 4.6K
10:57 32.07 32.08 32.07 32.08 1.9K
10:59 32.07 32.07 32.07 32.07 1.9K
11:01 32.04 32.24 32.04 32.24 2.1K
11:02 32.26 32.26 32.26 32.26 0.3K
11:03 32.24 32.51 32.24 32.51 3.0K
11:04 32.47 32.47 32.47 32.47 0.4K
11:05 32.49 32.49 32.29 32.31 9.8K
11:06 32.09 32.09 32.09 32.09 0.8K
11:07 32.04 32.04 31.99 31.99 1.1K
11:08 31.95 31.95 31.95 31.95 1.5K
11:09 31.83 31.83 31.83 31.83 0.7K
11:10 31.88 31.88 31.85 31.85 2.5K
11:11 31.83 31.83 31.83 31.83 2.5K
11:12 31.94 31.94 31.94 31.94 4.0K
11:13 31.94 32.22 31.94 32.17 5.3K
11:14 31.77 31.77 31.30 31.30 4.3K
11:15 31.21 31.26 31.21 31.26 6.4K
11:18 31.39 31.45 31.38 31.38 3.7K
11:19 31.50 31.50 31.50 31.50 0.3K
11:20 31.51 31.70 31.51 31.68 5.5K
11:21 31.42 31.42 31.39 31.39 0.7K
11:22 31.37 31.37 31.37 31.37 1.2K
11:23 31.27 31.36 31.24 31.36 1.3K
11:24 31.19 31.19 31.19 31.19 1.6K
11:25 31.20 31.20 31.08 31.08 0.8K
11:26 31.19 31.19 31.18 31.18 0.6K
11:27 31.32 31.32 31.25 31.25 5.1K
11:28 31.27 31.27 31.27 31.27 0.2K
11:29 31.21 31.21 31.12 31.12 3.4K
11:30 31.44 31.44 31.41 31.44 3.4K
11:31 31.46 31.46 31.35 31.35 3.4K
11:32 31.37 31.37 31.37 31.37 0.2K
11:33 31.38 31.46 31.38 31.39 1.6K
11:36 31.29 31.35 31.29 31.35 2.8K
11:37 31.35 31.54 31.35 31.54 1.8K
11:38 31.57 31.64 31.57 31.64 4.1K
11:40 31.62 31.72 31.62 31.72 2.1K
11:41 31.73 31.78 31.73 31.78 1.0K
11:42 31.87 31.87 31.77 31.77 2.6K
11:43 31.83 31.83 31.83 31.83 0.3K
11:44 31.99 31.99 31.99 31.99 2.2K
11:45 31.93 31.93 31.93 31.93 1.0K
11:46 31.82 31.82 31.82 31.82 1.1K
11:47 31.81 31.86 31.81 31.86 4.9K
11:48 31.78 31.78 31.78 31.78 1.2K
11:51 31.75 31.79 31.75 31.79 6.1K
11:55 31.61 31.61 31.61 31.61 1.4K
11:56 31.71 31.80 31.71 31.80 2.9K
11:57 31.70 31.70 31.70 31.70 0.8K
11:58 31.66 31.72 31.66 31.72 1.1K
12:00 31.56 31.67 31.56 31.67 2.8K
12:01 31.73 31.73 31.73 31.73 1.1K
12:02 31.54 31.54 31.54 31.54 0.6K
12:03 31.56 31.56 31.54 31.54 1.5K
12:05 31.57 31.57 31.57 31.57 1.7K
12:07 31.56 31.56 31.48 31.48 1.8K
12:08 31.40 31.40 31.32 31.32 0.9K
12:10 31.24 31.33 31.23 31.33 2.0K
12:11 31.40 31.40 31.32 31.32 1.1K
12:12 31.32 31.32 31.32 31.32 0.5K
12:13 31.42 31.49 31.42 31.49 4.3K
12:14 31.43 31.43 31.29 31.29 2.4K
12:15 31.41 31.41 31.41 31.41 2.7K
12:18 31.27 31.31 31.27 31.31 3.6K
12:24 31.38 31.46 31.37 31.46 5.6K
12:25 31.46 31.47 31.46 31.47 1.7K
12:26 31.55 31.67 31.55 31.67 6.1K
12:30 31.56 31.56 31.56 31.56 0.3K
12:31 31.57 31.61 31.57 31.61 1.1K
12:33 31.71 31.81 31.66 31.66 3.2K
12:34 31.66 31.66 31.66 31.66 1.4K
12:35 31.66 31.70 31.66 31.70 1.2K
12:36 31.66 31.66 31.66 31.66 3.3K
12:38 31.47 31.53 31.47 31.53 0.5K
12:39 31.46 31.46 31.46 31.46 0.9K
12:40 31.45 31.65 31.45 31.65 3.7K
12:41 31.58 31.58 31.58 31.58 1.3K
12:42 31.57 31.57 31.46 31.46 2.1K
12:43 31.47 31.47 31.43 31.43 0.6K
12:44 31.40 31.40 31.40 31.40 0.8K
12:45 31.40 31.40 31.40 31.40 1.3K
12:46 31.42 31.42 31.42 31.42 0.4K
12:48 31.36 31.39 31.26 31.33 2.6K
12:49 31.28 31.28 31.28 31.28 0.4K
12:50 31.30 31.30 31.26 31.26 1.3K
12:51 31.34 31.47 31.34 31.47 1.7K
12:52 31.34 31.43 31.34 31.43 3.6K
12:55 31.47 31.52 31.47 31.52 10.9K
12:58 31.25 31.38 31.25 31.38 0.9K
12:59 31.39 31.39 31.39 31.39 0.4K
13:00 31.53 32.01 31.53 32.01 5.7K
13:01 31.79 31.96 31.79 31.96 10.0K
13:02 31.93 31.93 31.80 31.80 4.5K
13:05 31.68 31.68 31.59 31.59 2.2K
13:06 31.43 31.43 31.43 31.43 1.6K
13:07 31.40 31.41 31.40 31.41 0.8K
13:08 31.41 31.41 31.35 31.35 1.0K
13:09 31.46 31.46 31.46 31.46 1.8K
13:10 31.42 31.43 31.42 31.43 1.1K
13:11 31.43 31.49 31.42 31.48 6.7K
13:12 31.52 31.59 31.52 31.57 1.8K
13:13 31.58 31.68 31.58 31.67 1.9K
13:14 31.74 31.88 31.74 31.88 7.1K
13:15 31.85 31.93 31.85 31.93 1.3K
13:16 32.00 32.00 31.99 31.99 5.0K
13:19 32.02 32.02 32.02 32.02 1.2K
13:20 32.03 32.03 32.03 32.03 8.3K
13:23 32.01 32.01 31.91 31.91 0.9K
13:24 32.02 32.02 32.02 32.02 1.4K
13:25 31.99 31.99 31.99 31.99 0.1K
13:26 31.99 31.99 31.99 31.99 2.1K
13:27 31.91 31.91 31.91 31.91 2.1K
13:28 31.93 31.94 31.86 31.87 2.9K
13:29 31.95 32.17 31.95 32.14 6.6K
13:30 32.11 32.11 32.11 32.11 1.7K
13:31 32.00 32.00 31.93 31.93 1.6K
13:32 31.90 32.02 31.90 32.02 1.0K
13:33 31.95 31.95 31.85 31.85 1.5K
13:34 31.95 31.95 31.95 31.95 0.2K
13:35 32.04 32.14 32.03 32.03 5.1K
13:36 32.15 32.17 32.15 32.17 3.1K
13:37 32.21 32.21 32.16 32.16 2.2K
13:39 32.33 32.35 32.26 32.26 3.7K
13:40 32.34 32.34 32.27 32.27 2.0K
13:41 32.25 32.25 32.22 32.22 0.8K
13:43 32.38 32.42 32.38 32.41 4.9K
13:44 32.41 32.41 32.35 32.35 1.4K
13:45 32.41 32.56 32.37 32.37 6.4K
13:46 32.21 32.59 32.21 32.59 4.3K
13:47 32.60 32.62 32.60 32.62 2.6K
13:49 32.55 32.55 32.55 32.55 4.1K
13:50 32.54 32.54 32.54 32.53 1.8K
13:51 32.42 32.42 32.42 32.42 2.0K
13:52 32.45 32.45 32.43 32.42 0.7K
13:53 32.42 32.56 32.42 32.56 4.1K
13:54 32.57 32.69 32.57 32.66 3.8K
13:55 32.45 32.45 32.42 32.43 3.4K
13:57 32.46 32.46 32.41 32.41 1.0K
13:58 32.41 32.60 32.41 32.59 3.1K
13:59 32.59 32.66 32.59 32.66 1.5K
14:00 32.68 32.68 32.55 32.55 2.9K
14:01 32.49 32.49 32.45 32.45 5.4K
14:03 32.38 32.47 32.31 32.47 4.4K
14:04 32.45 32.46 32.45 32.46 0.3K
14:05 32.36 32.38 32.36 32.38 1.4K
14:06 32.26 32.26 32.26 32.26 3.0K
14:07 32.31 32.31 32.27 32.31 2.6K
14:08 32.28 32.28 32.28 32.28 2.3K
14:09 32.24 32.24 32.24 32.24 0.7K
14:10 32.27 32.29 32.27 32.29 12.6K
14:11 32.29 32.29 32.28 32.29 7.8K
14:12 32.29 32.29 32.02 32.02 12.6K
14:13 32.15 32.15 32.10 32.10 6.8K
14:14 32.08 32.13 32.08 32.13 2.3K
14:15 32.14 32.17 32.09 32.15 3.8K
14:16 32.19 32.29 32.06 32.06 19.8K
14:17 32.17 32.19 32.15 32.19 2.1K
14:18 32.20 32.33 32.20 32.33 15.0K
14:19 32.22 32.22 32.15 32.15 10.1K
14:20 32.07 32.07 32.07 32.07 1.6K
14:22 32.11 32.11 32.11 32.11 2.9K
14:25 31.95 31.95 31.91 31.91 3.5K
14:26 31.72 31.73 31.68 31.73 2.0K
14:28 31.55 31.59 31.55 31.59 4.0K
14:29 31.53 31.55 31.53 31.55 1.2K
14:30 31.62 31.64 31.62 31.64 1.3K
14:31 31.66 31.70 31.66 31.69 5.5K
14:33 31.69 31.69 31.69 31.69 1.1K
14:34 31.72 31.73 31.71 31.71 5.8K
14:35 31.62 31.81 31.61 31.81 18.9K
14:37 31.96 31.96 31.90 31.90 5.3K
14:41 32.02 32.02 31.94 31.94 3.7K
14:42 31.76 31.76 31.76 31.76 0.5K
14:43 31.80 31.80 31.75 31.75 1.0K
14:44 31.84 31.85 31.84 31.84 3.9K
14:45 31.65 31.65 31.57 31.62 8.9K
14:47 31.78 31.78 31.78 31.78 1.3K
14:48 31.73 31.73 31.73 31.73 0.9K
14:49 31.87 31.87 31.79 31.79 2.3K
14:50 31.73 31.73 31.73 31.73 2.5K
14:54 31.66 31.66 31.59 31.59 2.7K
14:56 31.58 31.58 31.56 31.56 5.2K
14:59 31.60 31.60 31.55 31.55 5.9K
15:00 31.60 31.82 31.60 31.81 4.5K
15:01 31.74 31.74 31.72 31.72 3.0K
15:02 31.76 31.76 31.76 31.76 2.2K
15:03 31.66 31.66 31.66 31.66 1.9K
15:05 31.64 31.64 31.61 31.64 3.2K
15:06 31.58 31.59 31.58 31.59 2.5K
15:07 31.58 31.63 31.58 31.63 3.3K
15:08 31.52 31.64 31.52 31.56 8.3K
15:09 31.54 31.58 31.47 31.47 3.1K
15:10 31.45 31.54 31.45 31.54 5.2K
15:12 31.58 31.58 31.58 31.58 1.6K
15:14 31.62 31.62 31.62 31.62 2.3K
15:15 31.64 31.64 31.58 31.58 2.9K
15:16 31.63 31.71 31.63 31.71 1.2K
15:17 31.72 31.77 31.72 31.77 3.8K
15:18 31.86 31.90 31.86 31.90 1.7K
15:19 31.94 31.94 31.90 31.90 4.5K
15:20 31.94 31.94 31.87 31.87 4.7K
15:21 31.81 31.81 31.81 31.81 2.9K
15:22 31.81 31.81 31.77 31.77 1.5K
15:24 31.80 31.82 31.80 31.82 4.0K
15:25 31.81 31.81 31.72 31.74 16.1K
15:28 31.73 31.73 31.67 31.67 7.4K
15:30 31.64 31.70 31.64 31.66 1.8K
15:31 31.67 31.67 31.67 31.67 1.4K
15:32 31.62 31.74 31.62 31.73 3.8K
15:33 31.76 31.82 31.76 31.82 2.9K
15:34 31.89 31.89 31.85 31.85 1.4K
15:35 31.76 31.77 31.73 31.73 4.4K
15:36 31.77 31.78 31.72 31.78 2.6K
15:37 31.91 31.91 31.84 31.84 5.3K
15:38 31.91 31.91 31.81 31.82 5.7K
15:40 31.59 31.64 31.59 31.64 1.2K
15:41 31.53 31.54 31.53 31.54 4.1K
15:42 31.56 31.56 31.56 31.56 0.9K
15:43 31.42 31.44 31.41 31.44 4.7K
15:44 31.38 31.46 31.37 31.39 4.3K
15:45 31.39 31.43 31.39 31.43 2.3K
15:46 31.39 31.44 31.36 31.44 3.1K
15:47 31.48 31.51 31.48 31.51 3.5K
15:48 31.41 31.41 31.41 31.41 1.4K
15:49 31.45 31.54 31.45 31.54 4.1K
15:50 31.45 31.45 31.45 31.45 1.0K
15:51 31.54 31.60 31.54 31.60 10.5K
15:52 31.54 31.68 31.54 31.68 5.3K
15:53 31.65 31.65 31.59 31.59 4.5K
15:54 31.57 31.62 31.57 31.61 6.5K
15:55 31.68 31.71 31.66 31.66 8.8K
15:56 31.62 31.66 31.62 31.62 6.9K
15:57 31.60 31.66 31.59 31.65 9.9K
15:58 31.62 31.64 31.59 31.61 8.4K
15:59 31.61 31.67 31.61 31.64 246.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available