Cal-Maine Foods, Inc. CALM
NASDAQ · United States · Process Industries
$65.66-2.40 (-3.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65.98 | -3.06% | $66.95 | $66.95 | $64.13 | 240.45K |
| 2026-09-30 | $68.06 | -0.71% | $63.50 | $68.56 | $63.50 | 3.10M |
| 2026-09-29 | $68.55 | +1.77% | $67.19 | $68.85 | $66.88 | 1.74M |
| 2026-09-28 | $67.36 | -0.10% | $68.00 | $68.20 | $66.70 | 991.10K |
| 2026-09-25 | $67.43 | -1.53% | $68.79 | $68.79 | $66.62 | 1.12M |
| 2026-09-24 | $68.48 | -4.53% | $71.73 | $72.25 | $68.38 | 1.27M |
| 2026-09-23 | $71.73 | -1.91% | $73.06 | $73.26 | $71.08 | 1.05M |
| 2026-09-22 | $73.13 | +0.83% | $72.82 | $73.68 | $71.59 | 1.44M |
| 2026-09-21 | $72.53 | -0.49% | $72.84 | $73.20 | $71.95 | 861.60K |
| 2026-09-18 | $72.89 | -1.62% | $73.21 | $73.95 | $72.82 | 1.97M |
| 2026-09-17 | $74.09 | -0.27% | $74.62 | $75.05 | $74.03 | 730.80K |
| 2026-09-16 | $74.29 | -0.13% | $74.00 | $75.74 | $73.99 | 794.10K |
| 2026-09-15 | $74.39 | -0.84% | $74.56 | $75.22 | $73.53 | 679.90K |
| 2026-09-14 | $75.02 | +1.41% | $74.85 | $75.87 | $73.37 | 737.20K |
| 2026-09-11 | $73.98 | +0.37% | $73.76 | $74.30 | $72.90 | 780.30K |
| 2026-09-10 | $73.71 | +0.66% | $74.45 | $76.27 | $73.66 | 1.75M |
| 2026-09-09 | $73.23 | -2.14% | $74.38 | $74.38 | $72.90 | 779.30K |
| 2026-09-08 | $74.83 | +0.27% | $74.66 | $75.57 | $74.16 | 738.70K |
| 2026-09-04 | $74.63 | -1.84% | $75.00 | $75.73 | $73.99 | 872.50K |
| 2026-09-03 | $76.03 | -3.54% | $78.17 | $78.78 | $75.78 | 899.50K |
| 2026-09-02 | $78.82 | -0.25% | $79.01 | $80.08 | $78.12 | 605.90K |
| 2026-09-01 | $79.02 | +0.13% | $79.75 | $80.49 | $78.64 | 529.60K |
| 2026-08-31 | $78.92 | -1.61% | $79.77 | $80.70 | $78.64 | 1.24M |
| 2026-08-28 | $80.21 | +0.58% | $80.03 | $81.81 | $79.48 | 705.70K |
| 2026-08-27 | $79.75 | -3.99% | $82.03 | $82.52 | $78.18 | 1.32M |
| 2026-08-26 | $83.06 | -1.28% | $84.14 | $84.64 | $82.99 | 701.00K |
| 2026-08-25 | $84.14 | -0.54% | $84.47 | $84.69 | $83.01 | 627.70K |
| 2026-08-24 | $84.60 | +2.17% | $83.00 | $87.69 | $82.99 | 1.14M |
| 2026-08-21 | $82.80 | +0.45% | $82.71 | $85.91 | $81.92 | 2.19M |
| 2026-08-20 | $82.43 | +2.33% | $80.50 | $82.63 | $80.25 | 1.05M |
| 2026-08-19 | $80.55 | -0.79% | $81.18 | $81.81 | $80.07 | 787.20K |
| 2026-08-18 | $81.19 | +0.93% | $81.78 | $82.37 | $80.79 | 661.10K |
| 2026-08-17 | $80.44 | -0.80% | $80.46 | $81.03 | $79.69 | 649.90K |
| 2026-08-14 | $81.09 | -1.82% | $82.28 | $82.46 | $80.42 | 642.20K |
| 2026-08-13 | $82.59 | +0.46% | $82.88 | $83.66 | $82.46 | 545.60K |
| 2026-08-12 | $82.21 | -0.42% | $81.45 | $82.58 | $80.65 | 659.80K |
| 2026-08-11 | $82.56 | +0.71% | $81.58 | $83.21 | $81.58 | 525.80K |
| 2026-08-10 | $81.98 | -3.64% | $84.17 | $84.69 | $81.65 | 716.00K |
| 2026-08-07 | $85.08 | +0.27% | $84.77 | $85.64 | $84.16 | 568.60K |
| 2026-08-06 | $84.85 | -0.96% | $85.80 | $86.62 | $83.79 | 612.50K |
| 2026-08-05 | $85.67 | +1.06% | $85.59 | $86.50 | $84.21 | 721.70K |
| 2026-08-04 | $84.77 | -2.63% | $86.14 | $86.88 | $84.00 | 1.02M |
| 2026-08-03 | $87.06 | -0.82% | $88.41 | $90.10 | $86.76 | 737.10K |
| 2026-07-31 | $87.78 | +0.80% | $87.00 | $87.98 | $86.00 | 884.00K |
| 2026-07-30 | $87.08 | -6.87% | $92.00 | $92.49 | $86.77 | 968.60K |
| 2026-07-29 | $93.50 | +0.31% | $93.00 | $95.25 | $92.39 | 1.45M |
| 2026-07-28 | $93.21 | +5.06% | $90.32 | $93.62 | $89.69 | 1.27M |
| 2026-07-27 | $88.72 | -1.77% | $90.42 | $90.90 | $87.61 | 871.60K |
| 2026-07-24 | $90.32 | +2.47% | $88.14 | $90.96 | $87.02 | 969.80K |
| 2026-07-23 | $88.14 | +0.32% | $87.87 | $90.06 | $85.59 | 1.26M |
| 2026-07-22 | $87.86 | +0.70% | $81.38 | $88.37 | $80.59 | 2.54M |
| 2026-07-21 | $87.25 | -1.32% | $88.48 | $89.50 | $87.07 | 990.90K |
| 2026-07-20 | $88.42 | -0.15% | $88.59 | $89.99 | $87.52 | 844.60K |
| 2026-07-17 | $88.55 | +0.31% | $88.42 | $90.74 | $87.30 | 828.80K |
| 2026-07-16 | $88.28 | +3.42% | $85.85 | $88.39 | $85.69 | 1.03M |
| 2026-07-15 | $85.36 | +2.67% | $83.14 | $85.80 | $82.74 | 902.80K |
| 2026-07-14 | $83.14 | -0.32% | $83.06 | $83.55 | $81.59 | 960.10K |
| 2026-07-13 | $83.41 | -5.58% | $88.34 | $88.44 | $83.02 | 1.42M |
| 2026-07-10 | $88.34 | +3.50% | $85.94 | $88.74 | $85.85 | 865.20K |
| 2026-07-09 | $85.35 | +0.32% | $84.00 | $85.37 | $83.22 | 728.20K |
| 2026-07-08 | $85.08 | -0.39% | $85.87 | $86.30 | $84.75 | 672.70K |
| 2026-07-07 | $85.41 | +0.26% | $86.00 | $87.15 | $84.63 | 632.80K |
| 2026-07-06 | $85.19 | +1.60% | $83.97 | $85.72 | $82.57 | 751.40K |
| 2026-07-02 | $83.85 | +4.23% | $81.59 | $84.20 | $80.46 | 862.70K |
| 2026-07-01 | $80.45 | -0.14% | $80.56 | $83.07 | $80.16 | 978.40K |
| 2026-06-30 | $80.56 | +1.54% | $79.22 | $80.98 | $79.01 | 829.30K |
| 2026-06-29 | $79.34 | -1.11% | $79.41 | $80.00 | $77.80 | 736.40K |
| 2026-06-26 | $80.23 | +2.54% | $78.65 | $80.53 | $78.55 | 2.36M |
| 2026-06-25 | $78.24 | -1.00% | $78.15 | $78.76 | $75.96 | 720.60K |
| 2026-06-24 | $79.03 | -0.68% | $79.33 | $80.75 | $78.86 | 729.20K |
| 2026-06-23 | $79.57 | +4.74% | $76.99 | $79.88 | $76.99 | 901.20K |
| 2026-06-22 | $75.97 | -2.26% | $76.90 | $77.72 | $74.87 | 976.20K |
| 2026-06-18 | $77.73 | -0.73% | $78.76 | $79.15 | $76.90 | 1.23M |
| 2026-06-17 | $78.30 | -0.92% | $78.91 | $79.25 | $77.96 | 587.90K |
| 2026-06-16 | $79.03 | -0.68% | $79.81 | $80.25 | $78.15 | 488.60K |
| 2026-06-15 | $79.57 | +1.88% | $77.38 | $79.72 | $77.01 | 600.10K |
| 2026-06-12 | $78.10 | -2.22% | $79.78 | $80.50 | $76.99 | 707.10K |
| 2026-06-11 | $79.87 | +1.01% | $78.91 | $80.05 | $78.48 | 599.30K |
| 2026-06-10 | $79.07 | +1.78% | $78.30 | $80.01 | $77.77 | 721.40K |
| 2026-06-09 | $77.69 | +1.77% | $77.14 | $78.30 | $76.70 | 686.60K |
| 2026-06-08 | $76.34 | +0.91% | $75.35 | $77.30 | $75.02 | 462.80K |
| 2026-06-05 | $75.65 | +1.60% | $74.93 | $76.50 | $74.65 | 765.50K |
| 2026-06-04 | $74.46 | -1.18% | $75.84 | $76.65 | $74.37 | 762.60K |
| 2026-06-03 | $75.35 | +1.10% | $74.00 | $75.38 | $73.77 | 575.70K |
| 2026-06-02 | $74.53 | -0.81% | $75.54 | $75.59 | $74.17 | 649.20K |
| 2026-06-01 | $75.14 | +0.56% | $74.50 | $76.33 | $74.25 | 691.40K |
| 2026-05-29 | $74.72 | -2.31% | $75.92 | $76.55 | $74.68 | 1.12M |
| 2026-05-28 | $76.49 | +0.61% | $75.79 | $76.56 | $75.16 | 565.00K |
| 2026-05-27 | $76.03 | +0.04% | $75.62 | $77.59 | $75.40 | 770.60K |
| 2026-05-26 | $76.00 | -1.31% | $76.62 | $77.29 | $74.83 | 687.20K |