Cal-Maine Foods, Inc. (BIT:1CALM)
Italy · Delayed Price · Currency is EUR 77.58
+2.56 (3.41%)
At close: Mar 6, 2026
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.48 | 77.48 | 76.86 | 77.58 | 77.58 | 3.41% | 24 |
| Mar 5, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.35% | - |
| Mar 4, 2026 | 78.60 | 78.60 | 74.00 | 75.28 | 75.28 | -0.45% | 41 |
| Mar 3, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 1.39% | - |
| Mar 2, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 2.53% | - |
| Feb 27, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 2.51% | - |
| Feb 26, 2026 | 71.00 | 71.00 | 71.00 | 70.96 | 70.96 | -0.50% | 20 |
| Feb 25, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | -1.19% | - |
| Feb 24, 2026 | 71.34 | 71.34 | 71.34 | 72.18 | 72.18 | 1.23% | 10 |
| Feb 23, 2026 | 71.64 | 71.64 | 71.64 | 71.30 | 71.30 | 0.82% | 15 |
| Feb 20, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.86% | - |
| Feb 19, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.60% | - |
| Feb 18, 2026 | 69.56 | 69.56 | 69.56 | 69.70 | 69.70 | 1.07% | 50 |
| Feb 17, 2026 | 69.56 | 69.56 | 69.56 | 68.96 | 68.96 | -1.71% | 50 |
| Feb 16, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 0.31% | - |
| Feb 13, 2026 | 71.90 | 71.90 | 70.64 | 69.94 | 69.94 | 1.95% | 345 |
| Feb 12, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.38% | - |
| Feb 11, 2026 | 68.50 | 68.50 | 68.50 | 69.56 | 69.56 | -0.06% | 2 |
| Feb 10, 2026 | 69.82 | 69.82 | 69.82 | 69.60 | 69.60 | 1.69% | 16 |
| Feb 9, 2026 | 71.10 | 71.10 | 71.10 | 68.44 | 68.44 | -4.33% | 16 |
| Feb 6, 2026 | 71.82 | 71.82 | 71.82 | 71.54 | 71.54 | -0.20% | 39 |
| Feb 5, 2026 | 72.20 | 72.20 | 72.20 | 71.68 | 71.68 | -4.43% | 2 |
| Feb 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.48% | - |
| Feb 3, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 1.03% | - |
| Feb 2, 2026 | 67.16 | 70.90 | 67.16 | 71.74 | 71.74 | 3.02% | 13 |
| Jan 30, 2026 | 71.14 | 71.14 | 71.14 | 69.64 | 69.64 | -0.23% | 7 |
| Jan 29, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.58% | - |
| Jan 28, 2026 | 68.50 | 68.50 | 68.50 | 69.40 | 69.40 | 1.05% | 50 |
| Jan 27, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.35% | - |
| Jan 26, 2026 | 67.84 | 67.84 | 67.84 | 68.44 | 67.84 | -0.26% | - |
| Jan 23, 2026 | 70.46 | 70.46 | 70.46 | 68.62 | 68.01 | -0.49% | 140 |
| Jan 22, 2026 | 69.00 | 71.38 | 68.10 | 68.96 | 68.35 | 3.86% | 332 |
| Jan 21, 2026 | 68.92 | 68.92 | 65.86 | 66.40 | 65.81 | 2.15% | 10 |
| Jan 20, 2026 | 65.68 | 66.28 | 65.14 | 65.00 | 64.43 | -2.34% | 319 |
| Jan 19, 2026 | 60.28 | 66.28 | 60.28 | 66.56 | 65.97 | 1.06% | 232 |
| Jan 16, 2026 | 65.28 | 65.28 | 65.28 | 65.86 | 65.28 | 0.06% | - |
| Jan 15, 2026 | 65.24 | 65.24 | 65.24 | 65.82 | 65.24 | 6.30% | - |
| Jan 14, 2026 | 62.42 | 62.42 | 62.20 | 61.92 | 61.37 | -0.64% | 145 |
| Jan 13, 2026 | 62.80 | 62.80 | 62.74 | 62.32 | 61.77 | -2.72% | 98 |
| Jan 12, 2026 | 63.42 | 64.00 | 63.42 | 64.06 | 63.49 | 1.88% | 1,056 |
| Jan 9, 2026 | 65.80 | 65.80 | 63.00 | 62.88 | 62.32 | -5.13% | 78 |
| Jan 8, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 65.69 | 2.89% | 61 |
| Jan 7, 2026 | 68.24 | 70.64 | 68.24 | 64.42 | 63.85 | -3.01% | 198 |
| Jan 6, 2026 | 70.18 | 70.18 | 68.20 | 66.42 | 65.83 | -1.22% | 84 |
| Jan 5, 2026 | 68.50 | 68.50 | 68.50 | 67.24 | 66.65 | -0.24% | 81 |
| Jan 2, 2026 | 68.54 | 68.54 | 68.40 | 67.40 | 66.80 | -1.14% | 24 |
| Dec 30, 2025 | 68.60 | 68.60 | 68.28 | 68.18 | 67.58 | -2.26% | 28 |
| Dec 29, 2025 | 70.54 | 70.74 | 70.54 | 69.76 | 69.14 | -0.60% | 260 |
| Dec 23, 2025 | 69.56 | 69.56 | 69.56 | 70.18 | 69.56 | -2.37% | - |
| Dec 22, 2025 | 73.52 | 73.52 | 73.00 | 71.88 | 71.24 | -2.23% | 55 |