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 33.01 33.01 32.77 32.77 11.7K
09:32 32.77 32.77 32.76 32.76 1.4K
09:35 32.53 32.53 32.53 32.53 8.6K
09:36 32.36 32.36 32.36 32.36 0.8K
09:37 32.32 32.32 32.29 32.28 1.7K
09:38 32.52 32.52 32.52 32.52 3.3K
09:40 32.36 32.36 32.36 32.36 0.6K
09:41 32.37 32.37 32.37 32.37 1.2K
09:42 32.55 32.67 32.40 32.67 8.4K
09:43 32.65 32.65 32.65 32.65 1.6K
09:44 32.67 32.67 32.66 32.66 1.9K
09:45 32.67 32.70 32.66 32.66 1.6K
09:46 32.73 32.73 32.73 32.73 1.6K
09:47 32.69 32.69 32.63 32.63 10.3K
09:48 32.57 32.68 32.56 32.66 3.1K
09:49 32.57 32.70 32.57 32.70 2.3K
09:51 32.70 32.70 32.70 32.70 0.2K
09:52 32.70 32.86 32.70 32.85 1.8K
09:53 32.90 33.05 32.90 32.94 2.2K
09:54 32.89 32.89 32.89 32.89 0.1K
09:55 32.98 32.99 32.76 32.90 6.2K
09:56 32.90 32.94 32.90 32.94 1.0K
09:59 32.92 32.92 32.92 32.92 0.4K
10:00 33.09 33.09 33.09 33.09 0.8K
10:01 33.13 33.13 33.13 33.13 0.6K
10:03 33.17 33.17 33.17 33.17 0.3K
10:04 33.10 33.10 33.10 33.10 1.3K
10:05 33.26 33.26 33.26 33.26 1.4K
10:06 33.24 33.24 33.24 33.24 2.6K
10:07 33.18 33.18 33.18 33.17 0.8K
10:09 33.23 33.25 33.23 33.25 3.2K
10:14 33.26 33.26 33.26 33.26 0.5K
10:16 33.26 33.31 33.26 33.31 4.9K
10:17 33.34 33.50 33.34 33.49 18.2K
10:18 33.41 33.41 33.41 33.41 6.4K
10:19 33.36 33.36 33.36 33.35 1.6K
10:22 33.30 33.30 33.30 33.30 1.3K
10:23 33.31 33.31 33.26 33.26 2.1K
10:24 33.22 33.22 33.22 33.22 1.4K
10:28 33.31 33.39 33.31 33.39 2.8K
10:29 33.32 33.32 33.32 33.32 0.1K
10:30 33.24 33.28 33.24 33.24 4.8K
10:33 33.30 33.30 33.30 33.30 1.9K
10:34 33.33 33.33 33.33 33.33 0.4K
10:36 33.36 33.36 33.36 33.36 0.5K
10:38 33.29 33.29 33.26 33.26 2.1K
10:39 33.34 33.42 33.34 33.42 1.4K
10:41 33.39 33.39 33.39 33.39 0.2K
10:42 33.36 33.36 33.36 33.35 0.6K
10:43 33.36 33.36 33.31 33.31 4.7K
10:44 33.31 33.31 33.31 33.31 0.6K
10:45 33.27 33.35 33.27 33.35 1.1K
10:46 33.38 33.38 33.38 33.38 2.2K
10:48 33.22 33.27 33.19 33.27 3.4K
10:50 33.22 33.26 33.22 33.26 1.8K
10:53 33.16 33.16 33.16 33.16 2.1K
10:55 33.01 33.11 33.01 33.11 2.3K
10:57 33.07 33.07 33.04 33.03 1.1K
10:58 33.05 33.05 33.05 33.05 0.3K
11:00 33.09 33.09 33.09 33.09 1.0K
11:01 33.04 33.04 32.90 32.90 3.8K
11:02 32.86 32.87 32.86 32.87 1.6K
11:03 32.87 32.87 32.87 32.87 0.2K
11:05 32.90 32.94 32.90 32.94 7.4K
11:08 32.68 32.68 32.68 32.67 1.4K
11:09 32.65 32.72 32.65 32.72 4.2K
11:10 32.72 32.72 32.72 32.72 7.4K
11:13 32.71 32.71 32.65 32.68 4.8K
11:14 32.68 32.73 32.68 32.73 3.8K
11:17 32.63 32.67 32.63 32.67 1.4K
11:18 32.67 32.67 32.67 32.67 1.1K
11:19 32.68 32.71 32.68 32.71 1.2K
11:20 32.75 32.75 32.75 32.74 1.4K
11:21 32.78 32.78 32.78 32.78 2.2K
11:23 32.66 32.66 32.66 32.66 1.4K
11:24 32.69 32.69 32.69 32.69 1.1K
11:25 32.71 32.71 32.71 32.71 1.0K
11:26 32.71 32.71 32.71 32.71 0.6K
11:27 32.74 32.77 32.74 32.77 3.7K
11:29 32.68 32.68 32.68 32.67 1.1K
11:30 32.68 32.73 32.68 32.70 3.1K
11:31 32.76 32.76 32.76 32.76 0.1K
11:32 32.79 32.79 32.79 32.79 2.4K
11:35 32.76 32.76 32.76 32.76 1.8K
11:37 32.75 32.81 32.75 32.77 3.5K
11:38 32.81 32.90 32.81 32.90 3.7K
11:40 32.88 32.88 32.88 32.88 1.0K
11:42 32.88 32.88 32.88 32.88 0.2K
11:43 32.88 32.88 32.88 32.88 3.8K
11:45 32.95 32.97 32.89 32.89 5.2K
11:46 32.92 32.92 32.85 32.85 2.7K
11:47 32.89 32.89 32.89 32.89 3.5K
11:49 32.87 32.88 32.87 32.88 0.9K
11:50 32.88 32.88 32.74 32.74 3.9K
11:55 32.84 32.85 32.84 32.85 0.5K
11:56 32.85 32.85 32.85 32.85 2.3K
11:57 32.84 32.84 32.84 32.84 1.3K
11:58 32.94 32.94 32.94 32.94 0.7K
11:59 32.90 32.90 32.86 32.85 3.1K
12:03 32.87 32.87 32.87 32.87 0.4K
12:04 32.89 32.91 32.89 32.91 2.6K
12:05 32.94 33.01 32.94 33.01 3.0K
12:06 32.93 32.93 32.87 32.87 3.0K
12:07 32.86 32.86 32.86 32.86 1.3K
12:11 32.86 32.86 32.86 32.85 0.7K
12:13 32.88 32.88 32.87 32.87 0.3K
12:14 32.88 32.88 32.76 32.76 3.5K
12:15 32.73 32.73 32.73 32.73 2.4K
12:18 32.60 32.60 32.60 32.60 1.7K
12:19 32.59 32.59 32.59 32.59 0.6K
12:21 32.62 32.62 32.62 32.62 1.3K
12:22 32.55 32.55 32.55 32.55 0.5K
12:23 32.50 32.51 32.50 32.51 0.9K
12:24 32.52 32.52 32.50 32.50 5.2K
12:25 32.45 32.45 32.45 32.45 0.3K
12:26 32.46 32.46 32.46 32.46 0.2K
12:27 32.50 32.50 32.50 32.50 1.8K
12:28 32.53 32.53 32.53 32.53 0.7K
12:30 32.58 32.58 32.54 32.54 2.6K
12:31 32.50 32.50 32.36 32.38 5.1K
12:32 32.45 32.45 32.43 32.42 1.8K
12:34 32.50 32.50 32.50 32.49 0.4K
12:35 32.40 32.41 32.40 32.41 5.3K
12:38 32.24 32.24 32.24 32.24 3.4K
12:39 32.23 32.23 32.23 32.23 0.8K
12:40 32.32 32.32 32.25 32.25 3.3K
12:44 32.21 32.28 32.21 32.28 3.6K
12:45 32.26 32.26 32.20 32.20 3.7K
12:47 32.22 32.22 32.22 32.22 1.2K
12:48 32.31 32.31 32.31 32.31 6.2K
12:50 32.26 32.26 32.26 32.26 0.8K
12:52 32.25 32.25 32.25 32.24 0.5K
12:53 32.21 32.21 32.21 32.21 3.4K
12:55 32.25 32.25 32.25 32.25 0.4K
12:56 32.30 32.30 32.30 32.30 6.6K
12:59 32.16 32.16 32.16 32.16 3.1K
13:00 31.98 31.98 31.98 31.98 1.7K
13:01 32.10 32.16 32.10 32.16 3.6K
13:04 32.16 32.20 32.16 32.20 2.5K
13:05 32.21 32.21 32.21 32.21 1.8K
13:06 32.22 32.22 32.22 32.22 1.9K
13:08 32.00 32.00 32.00 32.00 1.3K
13:09 31.96 31.96 31.96 31.96 1.2K
13:11 31.97 31.97 31.93 31.93 3.6K
13:13 31.85 31.89 31.85 31.89 1.8K
13:14 31.88 31.88 31.88 31.88 1.2K
13:15 31.96 32.07 31.96 32.07 2.3K
13:16 32.06 32.06 32.06 32.06 0.6K
13:17 32.06 32.07 32.06 32.07 1.0K
13:18 32.05 32.09 32.05 32.09 2.7K
13:19 32.14 32.16 32.10 32.10 3.9K
13:20 32.03 32.03 32.02 32.02 1.1K
13:22 31.98 32.03 31.93 32.03 4.5K
13:23 32.14 32.14 32.14 32.14 0.7K
13:26 32.04 32.06 32.04 32.04 2.7K
13:27 32.05 32.05 31.96 31.96 3.0K
13:29 31.93 31.93 31.93 31.93 1.5K
13:30 31.95 31.95 31.93 31.93 0.9K
13:31 31.95 31.95 31.95 31.95 1.8K
13:32 31.96 32.02 31.96 32.02 2.3K
13:33 32.01 32.01 32.01 32.01 0.2K
13:34 31.95 31.95 31.95 31.95 5.7K
13:35 31.84 31.96 31.84 31.85 12.3K
13:36 31.85 31.85 31.85 31.85 0.8K
13:37 31.81 31.81 31.79 31.79 1.5K
13:38 31.81 31.89 31.81 31.89 4.7K
13:39 31.83 31.90 31.83 31.90 1.5K
13:41 31.93 31.93 31.93 31.93 5.1K
13:42 31.92 31.95 31.90 31.91 4.1K
13:43 31.95 32.08 31.95 32.08 20.7K
13:44 32.07 32.07 32.07 32.07 5.0K
13:45 31.93 31.93 31.88 31.88 2.2K
13:47 31.80 31.80 31.80 31.80 1.0K
13:49 31.78 31.78 31.78 31.78 0.6K
13:50 31.77 31.77 31.77 31.77 4.2K
13:52 31.86 31.86 31.86 31.86 0.9K
13:53 31.86 31.86 31.81 31.81 5.8K
13:54 31.73 31.73 31.73 31.73 1.0K
13:55 31.80 31.80 31.80 31.80 1.4K
13:57 31.91 31.91 31.90 31.90 1.8K
13:58 31.91 31.93 31.91 31.91 1.8K
13:59 31.92 31.92 31.92 31.92 4.6K
14:00 31.87 31.87 31.87 31.87 2.6K
14:01 31.87 31.87 31.84 31.84 1.6K
14:02 31.87 31.87 31.87 31.87 0.7K
14:03 31.86 31.88 31.85 31.88 6.5K
14:04 31.92 31.92 31.92 31.92 4.2K
14:06 31.76 31.78 31.76 31.78 1.5K
14:07 31.81 31.81 31.79 31.79 1.2K
14:08 31.74 31.74 31.74 31.74 1.5K
14:09 31.73 31.73 31.73 31.73 0.6K
14:10 31.78 31.80 31.78 31.80 3.1K
14:11 31.80 31.80 31.80 31.80 2.3K
14:13 31.78 31.78 31.78 31.78 0.4K
14:14 31.78 31.78 31.78 31.78 0.8K
14:15 31.78 31.78 31.78 31.78 2.3K
14:16 31.77 31.84 31.77 31.84 4.0K
14:17 31.85 31.85 31.85 31.85 2.1K
14:19 31.87 31.90 31.87 31.90 2.6K
14:20 31.89 31.89 31.88 31.88 2.4K
14:21 31.84 31.84 31.84 31.84 0.9K
14:22 31.78 31.78 31.74 31.74 3.2K
14:24 31.80 31.82 31.80 31.82 1.9K
14:25 31.79 31.79 31.79 31.79 1.9K
14:26 31.79 31.81 31.78 31.78 1.9K
14:27 31.81 31.81 31.79 31.79 0.6K
14:28 31.76 31.76 31.74 31.74 1.7K
14:29 31.71 31.71 31.71 31.71 0.3K
14:30 31.80 32.14 31.80 32.03 17.4K
14:31 32.07 32.07 31.96 31.96 2.7K
14:32 31.98 31.98 31.98 31.98 4.6K
14:34 31.82 31.82 31.82 31.82 0.7K
14:35 31.81 31.81 31.72 31.72 2.6K
14:36 31.71 31.71 31.71 31.71 2.3K
14:38 31.71 31.71 31.71 31.71 2.2K
14:39 31.68 31.68 31.68 31.68 2.6K
14:40 31.58 31.60 31.56 31.60 1.6K
14:41 31.59 31.63 31.59 31.60 1.5K
14:42 31.57 31.57 31.57 31.57 2.2K
14:43 31.56 31.56 31.54 31.54 2.0K
14:44 31.56 31.56 31.56 31.56 0.4K
14:45 31.59 31.59 31.59 31.59 2.5K
14:46 31.69 31.71 31.69 31.71 8.7K
14:47 31.68 31.68 31.64 31.64 6.4K
14:48 31.67 31.67 31.67 31.67 2.5K
14:50 31.72 31.72 31.72 31.72 1.5K
14:51 31.71 31.71 31.69 31.69 11.4K
14:52 31.69 31.79 31.69 31.79 6.8K
14:54 31.67 31.67 31.67 31.67 2.4K
14:55 31.57 31.57 31.57 31.57 3.0K
14:56 31.56 31.56 31.56 31.56 1.6K
14:57 31.57 31.63 31.57 31.63 1.0K
14:58 31.59 31.59 31.58 31.58 0.8K
14:59 31.62 31.62 31.59 31.59 1.1K
15:00 31.62 31.62 31.62 31.62 4.1K
15:02 31.59 31.59 31.59 31.59 0.3K
15:03 31.60 31.61 31.54 31.55 7.7K
15:05 31.57 31.60 31.56 31.56 5.7K
15:06 31.49 31.49 31.47 31.47 2.2K
15:07 31.44 31.47 31.41 31.47 2.0K
15:08 31.50 31.53 31.50 31.53 3.4K
15:09 31.55 31.55 31.51 31.51 8.0K
15:10 31.47 31.47 31.47 31.47 1.1K
15:13 31.42 31.42 31.38 31.38 4.7K
15:15 31.36 31.36 31.30 31.32 6.5K
15:16 31.35 31.35 31.26 31.26 3.4K
15:17 31.16 31.16 31.14 31.14 2.8K
15:18 31.20 31.20 31.18 31.18 4.3K
15:19 31.06 31.10 31.06 31.10 3.5K
15:20 31.12 31.22 31.12 31.19 4.9K
15:21 31.21 31.26 31.21 31.24 2.6K
15:22 31.23 31.23 31.21 31.23 1.3K
15:23 31.25 31.33 31.25 31.31 7.8K
15:24 31.31 31.33 31.31 31.33 6.0K
15:25 31.36 31.41 31.36 31.41 7.2K
15:26 31.38 31.38 31.38 31.38 0.4K
15:27 31.38 31.44 31.38 31.41 3.0K
15:29 31.39 31.39 31.39 31.39 0.3K
15:30 31.29 31.29 31.29 31.29 1.9K
15:32 31.10 31.10 31.07 31.07 4.7K
15:33 31.10 31.11 31.08 31.08 3.7K
15:34 31.10 31.10 31.07 31.07 1.2K
15:35 31.07 31.07 31.01 31.01 2.1K
15:36 30.92 30.92 30.92 30.92 1.6K
15:37 30.88 30.88 30.88 30.88 1.7K
15:38 30.79 30.83 30.76 30.83 3.0K
15:39 30.71 30.72 30.71 30.72 2.3K
15:40 30.81 30.86 30.81 30.86 10.5K
15:41 30.91 30.96 30.91 30.95 4.3K
15:42 30.97 30.97 30.88 30.93 2.9K
15:43 30.90 30.94 30.88 30.88 3.6K
15:44 30.88 30.88 30.77 30.77 5.6K
15:45 30.80 30.85 30.80 30.85 3.0K
15:46 30.77 30.77 30.72 30.75 4.0K
15:47 30.73 30.77 30.70 30.70 3.6K
15:48 30.70 30.71 30.68 30.68 2.4K
15:49 30.73 30.78 30.73 30.77 5.2K
15:50 30.85 30.92 30.85 30.92 8.6K
15:51 30.92 31.00 30.92 31.00 7.3K
15:52 30.99 31.02 30.96 31.02 4.2K
15:53 31.04 31.04 31.02 31.02 6.3K
15:54 31.01 31.11 30.97 31.11 11.1K
15:55 31.09 31.09 31.00 31.03 12.6K
15:56 31.07 31.07 31.05 31.05 5.4K
15:57 31.09 31.15 31.09 31.15 12.1K
15:58 31.16 31.16 31.12 31.15 14.2K
15:59 31.15 31.26 31.15 31.25 176.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available