Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
113.83
+0.76 (0.67%)
Sep 5, 2025, 4:00 PM - Market closed

Cal-Maine Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025113.50115.49113.45113.83113.830.67%710,852
Sep 4, 2025111.12113.35110.41113.07113.072.23%678,303
Sep 3, 2025116.05116.44109.92110.60110.60-4.66%922,098
Sep 2, 2025115.64116.58115.10116.01116.010.32%768,032
Aug 29, 2025115.87116.61115.28115.64115.640.21%544,427
Aug 28, 2025116.74116.74114.86115.40115.40-1.20%470,919
Aug 27, 2025114.96116.99114.59116.80116.801.57%493,502
Aug 26, 2025114.46115.88113.17114.99114.99-0.38%676,211
Aug 25, 2025116.34117.45114.56115.43115.43-0.53%585,355
Aug 22, 2025113.82116.63113.46116.04116.042.46%740,641
Aug 21, 2025113.31114.40111.97113.25113.25-0.83%700,776
Aug 20, 2025111.09114.26110.87114.20114.203.76%803,294
Aug 19, 2025108.80110.64108.74110.06110.061.07%558,742
Aug 18, 2025111.00112.88108.70108.90108.90-1.58%832,727
Aug 15, 2025108.36111.10108.30110.65110.652.46%1,086,165
Aug 14, 2025108.39109.01106.50107.99107.99-1.51%490,006
Aug 13, 2025107.85110.10106.88109.65109.651.69%1,052,453
Aug 12, 2025107.14107.93105.86107.83107.830.28%455,226
Aug 11, 2025107.62109.00106.25107.53107.53-0.19%749,732
Aug 8, 2025105.93108.55105.93107.74107.741.87%723,771
Aug 7, 2025104.19106.04103.75105.76105.761.25%572,733
Aug 6, 2025105.01105.24103.42104.45104.45-0.55%694,462
Aug 5, 2025103.65106.29103.63105.03105.031.37%864,535
Aug 4, 2025106.07107.18102.00103.61103.61-3.96%1,295,835
Aug 1, 2025110.11110.44106.38107.88105.48-2.93%927,144
Jul 31, 2025111.45112.25110.12111.14108.67-0.02%857,321
Jul 30, 2025109.01112.17108.56111.16108.692.78%1,475,920
Jul 29, 2025104.36108.38104.20108.15105.753.63%1,113,038
Jul 28, 2025105.00107.12103.32104.36102.04-0.53%1,122,077
Jul 25, 2025106.72107.53102.74104.92102.59-0.91%1,320,132
Jul 24, 2025119.17119.17105.47105.88103.53-11.14%1,658,779
Jul 23, 2025113.18126.40113.00119.16116.5113.80%3,855,694
Jul 22, 2025105.99107.03104.19104.71102.38-1.38%1,078,859
Jul 21, 2025106.27109.28105.97106.17103.810.22%878,586
Jul 18, 2025106.90107.75105.20105.94103.59-0.81%713,107
Jul 17, 2025104.60106.94103.82106.81104.442.22%1,111,492
Jul 16, 2025103.71105.30103.31104.49102.171.66%775,211
Jul 15, 2025102.65105.82102.57102.78100.500.78%896,674
Jul 14, 2025101.34102.76100.52101.9899.721.45%443,203
Jul 11, 2025101.15101.9298.31100.5298.29-0.22%701,500
Jul 10, 2025101.61102.60100.71100.7498.50-0.86%507,225
Jul 9, 2025102.37102.3999.95101.6199.35-0.74%519,730
Jul 8, 2025101.43102.91100.54102.37100.101.20%555,429
Jul 7, 2025102.68102.8099.26101.1698.91-1.69%739,900
Jul 3, 2025103.03103.50101.34102.90100.61-0.26%433,063
Jul 2, 2025101.92103.40100.84103.17100.881.27%907,204
Jul 1, 202599.38103.1398.85101.8899.622.26%881,886
Jun 30, 202599.50100.4098.0599.6397.420.47%924,155
Jun 27, 202598.5099.7697.0099.1696.960.59%1,849,394
Jun 26, 202599.38100.7598.0898.5896.39-0.77%559,247