Cal-Maine Foods, Inc. (BIT:1CALM)
Italy · Delayed Price · Currency is EUR 75.92
0.00 (0.00%)
At close: Oct 31, 2025
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.13% | - |
| Oct 30, 2025 | 75.88 | 75.92 | 74.96 | 75.92 | 75.92 | 1.91% | 62 |
| Oct 29, 2025 | 74.76 | 75.12 | 74.76 | 74.50 | 74.50 | -0.48% | 10 |
| Oct 28, 2025 | 79.44 | 79.44 | 79.44 | 74.86 | 73.75 | -3.26% | 1 |
| Oct 27, 2025 | 78.40 | 78.40 | 78.40 | 77.38 | 76.24 | -0.31% | 15 |
| Oct 24, 2025 | 76.47 | 76.47 | 76.47 | 77.62 | 76.47 | 1.09% | - |
| Oct 23, 2025 | 75.64 | 75.64 | 75.64 | 76.78 | 75.64 | -2.07% | - |
| Oct 22, 2025 | 85.38 | 85.38 | 78.62 | 78.40 | 77.24 | 0.98% | 601 |
| Oct 21, 2025 | 78.32 | 78.32 | 78.32 | 77.64 | 76.49 | -4.05% | 19 |
| Oct 20, 2025 | 81.26 | 81.26 | 81.26 | 80.92 | 79.72 | 1.58% | 19 |
| Oct 17, 2025 | 78.48 | 78.48 | 78.48 | 79.66 | 78.48 | -0.20% | - |
| Oct 16, 2025 | 79.92 | 79.92 | 79.92 | 79.82 | 78.64 | -0.55% | 19 |
| Oct 15, 2025 | 79.07 | 79.07 | 79.07 | 80.26 | 79.07 | -0.25% | - |
| Oct 14, 2025 | 79.50 | 80.62 | 79.50 | 80.46 | 79.27 | -1.40% | 78 |
| Oct 13, 2025 | 80.39 | 80.39 | 80.39 | 81.60 | 80.39 | 2.49% | - |
| Oct 10, 2025 | 80.06 | 80.30 | 80.06 | 79.62 | 78.44 | -0.99% | 164 |
| Oct 9, 2025 | 79.70 | 79.70 | 79.70 | 80.42 | 79.23 | 1.11% | 5 |
| Oct 8, 2025 | 78.36 | 78.36 | 78.36 | 79.54 | 78.36 | -0.35% | - |
| Oct 7, 2025 | 78.64 | 78.64 | 78.64 | 79.82 | 78.64 | 0.28% | - |
| Oct 6, 2025 | 79.60 | 79.70 | 79.60 | 79.60 | 78.42 | -0.08% | 12 |
| Oct 3, 2025 | 79.68 | 80.90 | 79.68 | 79.66 | 78.48 | 1.19% | 60 |
| Oct 2, 2025 | 81.82 | 81.82 | 77.18 | 78.72 | 77.56 | -0.56% | 1,163 |
| Oct 1, 2025 | 77.96 | 78.98 | 76.84 | 79.16 | 77.99 | -1.81% | 140 |
| Sep 30, 2025 | 80.66 | 80.66 | 80.66 | 80.62 | 79.43 | -1.92% | 10 |
| Sep 29, 2025 | 84.96 | 84.96 | 84.90 | 82.20 | 80.98 | -4.42% | 151 |
| Sep 26, 2025 | 85.64 | 86.94 | 83.00 | 86.00 | 84.73 | 5.06% | 72 |
| Sep 25, 2025 | 80.65 | 80.65 | 80.65 | 81.86 | 80.65 | -1.54% | - |
| Sep 24, 2025 | 81.91 | 81.91 | 81.91 | 83.14 | 81.91 | -0.14% | - |
| Sep 23, 2025 | 82.03 | 82.03 | 82.03 | 83.26 | 82.03 | -0.31% | - |
| Sep 22, 2025 | 86.14 | 86.14 | 86.14 | 83.52 | 82.29 | -4.57% | 396 |
| Sep 19, 2025 | 86.23 | 86.23 | 86.23 | 87.52 | 86.23 | -0.95% | - |
| Sep 18, 2025 | 88.72 | 88.72 | 88.72 | 88.36 | 87.05 | 1.66% | 60 |
| Sep 17, 2025 | 85.63 | 85.63 | 85.63 | 86.92 | 85.63 | -1.14% | - |
| Sep 16, 2025 | 86.62 | 86.62 | 86.62 | 87.92 | 86.62 | -6.05% | - |
| Sep 15, 2025 | 92.20 | 92.20 | 92.20 | 93.58 | 92.20 | -1.43% | - |
| Sep 12, 2025 | 93.54 | 93.54 | 93.54 | 94.94 | 93.54 | 0.02% | - |
| Sep 11, 2025 | 94.68 | 94.68 | 94.68 | 94.92 | 93.52 | 3.69% | 105 |
| Sep 10, 2025 | 92.52 | 92.52 | 92.52 | 91.54 | 90.19 | -2.80% | 105 |
| Sep 9, 2025 | 95.10 | 95.10 | 95.10 | 94.18 | 92.79 | -1.90% | 6 |
| Sep 8, 2025 | 97.28 | 97.28 | 97.28 | 96.00 | 94.58 | -1.82% | 200 |
| Sep 5, 2025 | 96.33 | 96.33 | 96.33 | 97.78 | 96.33 | 1.54% | - |
| Sep 4, 2025 | 94.88 | 94.88 | 94.88 | 96.30 | 94.88 | -1.05% | - |
| Sep 3, 2025 | 95.88 | 95.88 | 95.88 | 97.32 | 95.88 | -1.84% | - |
| Sep 2, 2025 | 97.67 | 97.67 | 97.67 | 99.14 | 97.67 | 0.36% | - |
| Sep 1, 2025 | 97.32 | 97.32 | 97.32 | 98.78 | 97.32 | - | - |
| Aug 29, 2025 | 97.32 | 97.32 | 97.32 | 98.78 | 97.32 | 0.10% | - |
| Aug 28, 2025 | 97.22 | 97.22 | 97.22 | 98.68 | 97.22 | -0.98% | - |
| Aug 27, 2025 | 98.19 | 98.19 | 98.19 | 99.66 | 98.19 | 1.26% | - |
| Aug 26, 2025 | 96.96 | 96.96 | 96.96 | 98.42 | 96.96 | -1.42% | - |
| Aug 25, 2025 | 98.36 | 98.36 | 98.36 | 99.84 | 98.36 | 1.05% | - |