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
09:31 33.25 33.25 33.25 33.25 3.9K
09:32 33.30 33.30 33.14 33.14 2.2K
09:34 33.41 33.41 33.41 33.41 2.2K
09:35 33.58 33.76 33.56 33.56 2.4K
09:37 33.40 33.48 33.30 33.48 3.0K
09:39 33.43 33.43 33.43 33.42 0.3K
09:45 33.34 33.34 33.34 33.34 0.2K
09:46 33.34 33.43 33.34 33.43 1.3K
09:47 33.34 33.51 33.34 33.51 0.7K
09:48 33.65 33.65 33.65 33.65 1.4K
09:50 33.46 33.46 33.46 33.46 1.3K
09:53 33.36 33.44 33.36 33.44 0.9K
09:55 33.43 33.43 33.43 33.43 0.2K
09:56 33.29 33.29 33.29 33.29 0.7K
09:58 33.32 33.32 33.32 33.32 0.6K
09:59 33.27 33.27 33.27 33.27 0.2K
10:01 33.36 33.36 33.36 33.36 0.6K
10:02 33.34 33.34 33.34 33.34 1.7K
10:04 33.39 33.39 33.39 33.39 1.0K
10:05 33.38 33.38 33.38 33.38 0.7K
10:06 33.32 33.32 33.32 33.32 1.4K
10:08 33.21 33.21 33.21 33.21 1.2K
10:09 33.23 33.23 33.23 33.23 1.4K
10:13 33.16 33.16 33.16 33.16 0.4K
10:14 33.20 33.20 33.20 33.20 0.3K
10:16 33.16 33.36 33.16 33.36 2.9K
10:17 33.29 33.29 33.29 33.28 1.4K
10:18 33.32 33.32 33.32 33.32 0.6K
10:19 33.38 33.38 33.38 33.38 0.7K
10:21 33.52 33.52 33.52 33.52 1.0K
10:24 33.52 33.52 33.52 33.52 0.8K
10:27 33.50 33.50 33.50 33.50 0.7K
10:30 33.44 33.44 33.44 33.44 1.2K
10:31 33.44 33.44 33.44 33.44 0.5K
10:32 33.51 33.52 33.51 33.52 1.6K
10:33 33.49 33.49 33.49 33.49 0.2K
10:34 33.49 33.49 33.49 33.49 0.7K
10:35 33.48 33.48 33.48 33.48 2.0K
10:39 33.60 33.62 33.57 33.57 1.4K
10:40 33.63 33.63 33.63 33.63 0.1K
10:41 33.63 33.69 33.57 33.57 1.0K
10:43 33.63 33.63 33.63 33.63 0.5K
10:44 33.63 33.63 33.49 33.49 4.6K
10:46 33.40 33.40 33.40 33.40 1.0K
10:48 33.37 33.37 33.37 33.37 0.4K
10:49 33.32 33.32 33.32 33.32 1.6K
10:51 33.35 33.35 33.35 33.35 0.4K
10:53 33.35 33.36 33.35 33.36 1.3K
10:55 33.38 33.38 33.38 33.38 1.7K
10:57 33.39 33.41 33.39 33.41 0.8K
10:58 33.46 33.64 33.46 33.64 4.0K
10:59 33.63 33.68 33.63 33.68 1.8K
11:02 33.63 33.63 33.63 33.63 1.3K
11:03 33.55 33.55 33.55 33.55 2.2K
11:06 33.66 33.66 33.66 33.66 0.7K
11:07 33.56 33.60 33.56 33.60 1.1K
11:08 33.60 33.60 33.60 33.60 2.1K
11:11 33.52 33.52 33.52 33.52 0.3K
11:13 33.51 33.57 33.51 33.57 2.6K
11:15 33.57 33.57 33.57 33.57 2.9K
11:16 33.70 33.78 33.66 33.78 3.4K
11:17 33.75 33.75 33.75 33.75 2.6K
11:19 33.75 33.75 33.75 33.74 0.6K
11:20 33.81 33.81 33.81 33.81 1.8K
11:21 33.70 33.70 33.70 33.70 1.0K
11:22 33.66 33.66 33.66 33.66 0.6K
11:23 33.66 33.67 33.66 33.67 2.6K
11:24 33.65 33.65 33.64 33.64 1.0K
11:25 33.68 33.68 33.59 33.61 5.1K
11:27 33.53 33.53 33.53 33.53 1.6K
11:28 33.50 33.50 33.50 33.50 4.5K
11:29 33.50 33.52 33.50 33.52 1.6K
11:30 33.50 33.53 33.45 33.45 16.6K
11:32 33.41 33.41 33.36 33.35 1.3K
11:33 33.43 33.43 33.43 33.43 0.4K
11:34 33.35 33.50 33.35 33.50 3.2K
11:35 33.52 33.52 33.52 33.52 0.7K
11:36 33.48 33.48 33.48 33.48 1.2K
11:37 33.49 33.49 33.49 33.49 1.6K
11:39 33.50 33.50 33.50 33.49 0.3K
11:40 33.50 33.53 33.50 33.52 1.5K
11:41 33.53 33.53 33.53 33.53 1.0K
11:42 33.48 33.50 33.48 33.49 1.7K
11:43 33.52 33.52 33.52 33.52 0.8K
11:44 33.52 33.52 33.52 33.52 2.3K
11:47 33.51 33.51 33.50 33.50 4.2K
11:48 33.50 33.50 33.50 33.50 2.8K
11:50 33.50 33.50 33.50 33.50 1.4K
11:51 33.45 33.45 33.45 33.45 3.0K
11:52 33.45 33.45 33.45 33.45 0.9K
11:53 33.46 33.46 33.46 33.46 2.7K
11:57 33.47 33.48 33.46 33.48 3.5K
11:58 33.49 33.49 33.48 33.48 4.5K
11:59 33.58 33.58 33.58 33.58 1.7K
12:01 33.57 33.57 33.57 33.57 1.4K
12:03 33.60 33.60 33.58 33.58 0.5K
12:04 33.60 33.60 33.60 33.60 1.4K
12:05 33.61 33.61 33.61 33.60 0.6K
12:06 33.60 33.64 33.60 33.64 1.3K
12:07 33.63 33.63 33.55 33.57 35.8K
12:09 33.49 33.49 33.49 33.49 3.7K
12:10 33.50 33.50 33.46 33.46 20.3K
12:12 33.46 33.48 33.46 33.48 0.5K
12:13 33.46 33.50 33.46 33.50 1.2K
12:14 33.47 33.51 33.47 33.51 3.0K
12:16 33.50 33.50 33.50 33.49 0.3K
12:17 33.50 33.50 33.50 33.49 1.9K
12:19 33.50 33.50 33.50 33.50 60.2K
12:20 33.25 33.25 33.24 33.24 24.6K
12:21 33.24 33.24 33.23 33.23 1.1K
12:22 33.20 33.28 33.20 33.28 3.6K
12:23 33.27 33.33 33.27 33.33 2.2K
12:25 33.30 33.30 33.30 33.30 0.4K
12:26 33.23 33.23 33.23 33.23 2.1K
12:27 33.14 33.14 33.14 33.14 0.9K
12:28 33.13 33.15 33.11 33.12 4.2K
12:29 33.11 33.11 33.11 33.11 0.8K
12:30 33.11 33.12 33.11 33.12 1.5K
12:31 33.16 33.17 33.16 33.17 4.2K
12:37 33.06 33.06 33.06 33.06 0.3K
12:38 33.10 33.10 33.10 33.10 1.9K
12:40 33.09 33.09 33.09 33.09 2.4K
12:42 33.13 33.13 33.13 33.13 0.4K
12:43 33.16 33.16 33.16 33.16 0.4K
12:44 33.19 33.19 33.19 33.19 1.0K
12:46 33.05 33.07 33.05 33.07 1.5K
12:48 33.01 33.01 33.01 33.01 1.7K
12:50 32.98 32.98 32.98 32.98 0.3K
12:51 32.97 32.97 32.97 32.97 0.8K
12:53 32.96 32.96 32.95 32.95 2.3K
12:55 32.89 32.89 32.87 32.87 1.3K
12:56 32.93 32.97 32.92 32.97 2.1K
12:57 32.95 32.95 32.95 32.95 1.6K
12:59 32.84 32.84 32.79 32.79 2.1K
13:00 32.83 32.83 32.83 32.83 6.7K
13:01 32.82 32.82 32.76 32.76 2.6K
13:03 32.77 32.77 32.77 32.77 0.5K
13:04 32.75 32.75 32.75 32.74 6.0K
13:05 32.71 32.71 32.71 32.71 2.5K
13:09 32.71 32.71 32.71 32.71 0.6K
13:10 32.66 32.66 32.66 32.66 0.4K
13:11 32.66 32.74 32.66 32.74 1.7K
13:12 32.74 32.74 32.74 32.74 0.7K
13:13 32.74 32.74 32.70 32.72 1.8K
13:14 32.73 32.77 32.73 32.74 4.3K
13:15 32.72 32.72 32.72 32.72 1.2K
13:16 32.74 32.74 32.72 32.72 1.0K
13:17 32.74 32.80 32.73 32.80 9.0K
13:18 32.82 32.82 32.78 32.78 2.9K
13:19 32.79 32.79 32.79 32.79 2.7K
13:20 32.79 32.79 32.79 32.78 7.5K
13:21 32.80 32.80 32.77 32.78 2.0K
13:22 32.77 32.77 32.77 32.77 2.2K
13:25 32.69 32.69 32.67 32.67 1.8K
13:26 32.68 32.68 32.67 32.67 2.3K
13:27 32.69 32.83 32.69 32.83 9.2K
13:28 32.83 32.83 32.83 32.83 1.0K
13:29 32.81 32.89 32.81 32.89 59.4K
13:30 32.90 32.90 32.90 32.90 0.5K
13:31 32.90 32.90 32.84 32.84 3.2K
13:32 32.85 32.85 32.85 32.85 3.1K
13:34 32.77 32.81 32.75 32.74 2.2K
13:35 32.75 32.75 32.75 32.74 0.8K
13:36 32.80 32.85 32.80 32.85 1.8K
13:38 32.80 32.80 32.79 32.79 0.9K
13:39 32.72 32.72 32.72 32.72 0.2K
13:40 32.64 32.64 32.60 32.60 3.9K
13:41 32.61 32.68 32.61 32.67 0.7K
13:42 32.65 32.69 32.62 32.69 3.8K
13:43 32.63 32.65 32.62 32.62 3.4K
13:44 32.65 32.65 32.65 32.65 0.5K
13:45 32.63 32.68 32.60 32.68 6.6K
13:46 32.68 32.68 32.68 32.67 0.3K
13:47 32.70 32.74 32.68 32.72 5.2K
13:48 32.75 32.78 32.75 32.74 0.7K
13:49 32.79 32.79 32.75 32.75 1.2K
13:50 32.75 32.75 32.75 32.75 0.9K
13:51 32.74 32.74 32.71 32.72 3.1K
13:52 32.72 32.74 32.72 32.73 8.9K
13:53 32.77 32.77 32.77 32.77 0.5K
13:54 32.68 32.70 32.67 32.70 2.6K
13:55 32.70 32.70 32.68 32.68 1.3K
13:56 32.69 32.80 32.69 32.74 3.0K
13:57 32.85 32.87 32.79 32.87 1.9K
13:58 32.84 32.91 32.81 32.88 2.2K
13:59 32.90 32.92 32.85 32.85 3.9K
14:00 32.82 32.82 32.82 32.82 0.7K
14:01 32.83 32.85 32.83 32.83 7.2K
14:02 32.85 32.85 32.85 32.85 0.8K
14:03 32.79 32.79 32.79 32.79 1.3K
14:04 32.80 32.82 32.79 32.82 1.5K
14:05 32.84 32.84 32.84 32.84 1.5K
14:06 32.81 32.81 32.81 32.81 1.3K
14:07 32.81 32.81 32.79 32.79 2.0K
14:08 32.79 32.85 32.79 32.83 1.0K
14:09 32.85 32.85 32.76 32.82 3.8K
14:10 32.81 32.81 32.81 32.81 0.4K
14:11 32.80 32.92 32.80 32.92 27.3K
14:12 32.92 32.92 32.84 32.85 3.3K
14:13 32.83 32.83 32.81 32.81 1.5K
14:14 32.82 32.82 32.82 32.82 0.9K
14:15 32.82 32.82 32.82 32.82 1.0K
14:16 32.80 32.80 32.78 32.78 0.4K
14:17 32.79 32.82 32.79 32.82 3.4K
14:18 32.82 32.84 32.82 32.84 0.5K
14:19 32.84 32.84 32.81 32.81 2.0K
14:20 32.80 32.81 32.80 32.81 0.9K
14:21 32.81 32.84 32.76 32.81 1.1K
14:22 32.81 32.81 32.81 32.81 0.8K
14:23 32.84 32.84 32.76 32.82 2.5K
14:24 32.82 32.82 32.78 32.78 2.8K
14:26 32.76 32.76 32.76 32.76 0.4K
14:27 32.74 32.81 32.74 32.81 1.0K
14:28 32.79 32.86 32.79 32.86 3.0K
14:29 32.84 32.84 32.80 32.80 3.0K
14:30 32.84 32.84 32.84 32.84 0.9K
14:31 32.84 32.95 32.84 32.95 4.0K
14:32 32.89 32.89 32.85 32.85 1.8K
14:33 32.95 32.95 32.90 32.90 3.5K
14:35 32.91 32.91 32.91 32.91 0.5K
14:36 32.89 32.89 32.84 32.84 1.8K
14:37 32.86 32.86 32.86 32.85 0.8K
14:38 32.83 32.86 32.81 32.83 4.9K
14:39 32.83 32.84 32.83 32.84 0.4K
14:40 32.82 32.82 32.78 32.78 0.5K
14:41 32.82 32.82 32.78 32.78 0.8K
14:42 32.80 32.80 32.80 32.80 0.5K
14:43 32.76 32.79 32.76 32.76 2.2K
14:44 32.74 32.77 32.74 32.77 1.9K
14:45 32.75 32.75 32.75 32.75 0.8K
14:46 32.78 32.81 32.75 32.81 0.8K
14:47 32.75 32.79 32.74 32.74 1.9K
14:48 32.76 32.83 32.75 32.82 33.4K
14:49 32.80 32.80 32.78 32.78 1.1K
14:50 32.81 32.81 32.81 32.81 0.4K
14:51 32.78 32.78 32.78 32.78 1.9K
14:52 32.79 32.79 32.79 32.78 0.3K
14:53 32.79 32.81 32.79 32.78 5.0K
14:54 32.79 32.79 32.79 32.78 1.3K
14:55 32.78 32.78 32.78 32.78 1.5K
14:56 32.78 32.79 32.78 32.79 1.9K
14:57 32.79 32.79 32.79 32.78 1.2K
14:58 32.79 32.79 32.79 32.78 0.9K
14:59 32.74 32.77 32.74 32.77 2.0K
15:00 32.77 32.77 32.76 32.77 3.2K
15:02 32.79 32.80 32.79 32.80 2.2K
15:04 32.83 32.83 32.83 32.83 1.1K
15:05 32.83 32.90 32.83 32.90 16.0K
15:06 32.93 32.93 32.88 32.88 2.1K
15:07 32.87 32.87 32.87 32.87 1.1K
15:08 32.81 32.81 32.81 32.81 2.5K
15:09 32.77 32.77 32.75 32.75 0.7K
15:10 32.78 32.89 32.74 32.85 112.7K
15:11 32.83 32.84 32.78 32.84 2.1K
15:12 32.81 32.81 32.81 32.81 2.0K
15:13 32.83 32.83 32.80 32.80 1.2K
15:14 32.80 32.80 32.76 32.76 1.2K
15:15 32.79 32.80 32.79 32.80 0.7K
15:16 32.80 32.81 32.80 32.80 7.5K
15:18 32.75 32.75 32.75 32.74 1.1K
15:19 32.77 32.77 32.73 32.73 3.7K
15:20 32.70 32.70 32.70 32.70 1.6K
15:21 32.73 32.73 32.73 32.73 0.3K
15:22 32.71 32.71 32.71 32.71 2.8K
15:23 32.71 32.71 32.68 32.68 10.6K
15:24 32.65 32.69 32.65 32.66 2.5K
15:25 32.65 32.68 32.63 32.68 6.4K
15:26 32.68 32.69 32.66 32.66 6.1K
15:27 32.66 32.70 32.66 32.70 6.2K
15:28 32.65 32.65 32.60 32.60 5.1K
15:29 32.57 32.62 32.55 32.60 6.9K
15:30 32.61 32.67 32.61 32.67 4.3K
15:31 32.68 32.79 32.68 32.79 11.1K
15:32 32.78 32.81 32.78 32.78 4.3K
15:33 32.78 32.80 32.77 32.80 7.6K
15:34 32.80 32.85 32.80 32.85 8.2K
15:35 32.86 32.86 32.80 32.80 3.0K
15:36 32.82 32.82 32.82 32.82 1.6K
15:37 32.83 32.83 32.80 32.81 8.0K
15:38 32.82 32.90 32.82 32.90 13.4K
15:39 32.93 32.93 32.84 32.90 17.7K
15:40 32.87 33.03 32.87 33.03 7.3K
15:41 33.04 33.04 32.98 32.98 14.4K
15:42 32.95 32.95 32.89 32.94 5.4K
15:43 32.92 32.96 32.92 32.96 2.7K
15:44 32.96 32.96 32.96 32.96 4.1K
15:45 32.96 32.96 32.93 32.93 3.0K
15:46 32.96 32.98 32.96 32.98 7.2K
15:47 32.96 32.99 32.96 32.99 3.7K
15:48 33.03 33.08 33.01 33.08 2.6K
15:49 33.10 33.11 33.06 33.10 5.6K
15:50 33.11 33.27 33.11 33.25 10.1K
15:51 33.28 33.30 33.07 33.07 16.9K
15:52 33.03 33.06 33.01 33.02 7.6K
15:53 33.04 33.08 33.04 33.08 6.2K
15:54 33.06 33.17 33.06 33.11 8.9K
15:55 33.12 33.18 33.12 33.15 15.6K
15:56 33.16 33.21 33.16 33.19 10.6K
15:57 33.21 33.33 33.21 33.30 22.0K
15:58 33.30 33.32 33.25 33.28 39.6K
15:59 33.27 33.30 33.25 33.25 694.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available