Cal-Maine Foods, Inc. (BIT:1CALM)
Italy · Delayed Price · Currency is EUR 79.62
-0.80 (-0.99%)
At close: Oct 10, 2025
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 80.06 | 80.30 | 80.06 | 79.62 | 79.62 | -0.99% | 164 |
| Oct 9, 2025 | 79.70 | 79.70 | 79.70 | 80.42 | 80.42 | 1.11% | 5 |
| Oct 8, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.35% | - |
| Oct 7, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.28% | - |
| Oct 6, 2025 | 79.60 | 79.70 | 79.60 | 79.60 | 79.60 | -0.08% | 12 |
| Oct 3, 2025 | 79.68 | 80.90 | 79.68 | 79.66 | 79.66 | 1.19% | 60 |
| Oct 2, 2025 | 81.82 | 81.82 | 77.18 | 78.72 | 78.72 | -0.56% | 1,163 |
| Oct 1, 2025 | 77.96 | 78.98 | 76.84 | 79.16 | 79.16 | -1.81% | 140 |
| Sep 30, 2025 | 80.66 | 80.66 | 80.66 | 80.62 | 80.62 | -1.92% | 10 |
| Sep 29, 2025 | 84.96 | 84.96 | 84.90 | 82.20 | 82.20 | -4.42% | 151 |
| Sep 26, 2025 | 85.64 | 86.94 | 83.00 | 86.00 | 86.00 | 5.06% | 72 |
| Sep 25, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -1.54% | - |
| Sep 24, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.14% | - |
| Sep 23, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.31% | - |
| Sep 22, 2025 | 86.14 | 86.14 | 86.14 | 83.52 | 83.52 | -4.57% | 396 |
| Sep 19, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -0.95% | - |
| Sep 18, 2025 | 88.72 | 88.72 | 88.72 | 88.36 | 88.36 | 1.66% | 60 |
| Sep 17, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -1.14% | - |
| Sep 16, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -6.05% | - |
| Sep 15, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | -1.43% | - |
| Sep 12, 2025 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 0.02% | - |
| Sep 11, 2025 | 94.68 | 94.68 | 94.68 | 94.92 | 94.92 | 3.69% | 105 |
| Sep 10, 2025 | 92.52 | 92.52 | 92.52 | 91.54 | 91.54 | -2.80% | 105 |
| Sep 9, 2025 | 95.10 | 95.10 | 95.10 | 94.18 | 94.18 | -1.90% | 6 |
| Sep 8, 2025 | 97.28 | 97.28 | 97.28 | 96.00 | 96.00 | -1.82% | 200 |
| Sep 5, 2025 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | 1.54% | - |
| Sep 4, 2025 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -1.05% | - |
| Sep 3, 2025 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -1.84% | - |
| Sep 2, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 0.36% | - |
| Sep 1, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - | - |
| Aug 29, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | 0.10% | - |
| Aug 28, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -0.98% | - |
| Aug 27, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | 1.26% | - |
| Aug 26, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | -1.42% | - |
| Aug 25, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 1.05% | - |
| Aug 22, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 2.07% | - |
| Aug 21, 2025 | 97.28 | 97.28 | 97.28 | 96.80 | 96.80 | 0.31% | 150 |
| Aug 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 2.29% | - |
| Aug 19, 2025 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 0.13% | - |
| Aug 18, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 1.64% | - |
| Aug 14, 2025 | 92.24 | 92.24 | 92.24 | 92.70 | 92.70 | 0.50% | 2 |
| Aug 13, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 0.41% | - |
| Aug 12, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -1.03% | - |
| Aug 11, 2025 | 93.46 | 93.46 | 93.46 | 92.82 | 92.82 | 1.84% | 20 |
| Aug 8, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | 1.15% | - |
| Aug 7, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.27% | - |
| Aug 6, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | -2.05% | - |
| Aug 5, 2025 | 91.82 | 91.82 | 91.82 | 91.74 | 91.74 | -0.09% | 150 |
| Aug 4, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | -5.36% | - |
| Aug 1, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - | - |