Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
103.07
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 100.49 | 103.55 | 100.34 | 103.07 | 103.07 | 2.45% | 783,656 |
| Jun 17, 2025 | 99.31 | 100.89 | 98.77 | 100.61 | 100.61 | 0.40% | 613,667 |
| Jun 16, 2025 | 97.20 | 101.18 | 97.14 | 100.21 | 100.21 | 3.97% | 884,476 |
| Jun 13, 2025 | 95.00 | 97.28 | 94.80 | 96.38 | 96.38 | 1.63% | 642,562 |
| Jun 12, 2025 | 92.55 | 94.98 | 91.70 | 94.83 | 94.83 | 2.34% | 543,950 |
| Jun 11, 2025 | 96.37 | 97.11 | 92.06 | 92.66 | 92.66 | -3.58% | 864,858 |
| Jun 10, 2025 | 97.36 | 98.45 | 95.74 | 96.10 | 96.10 | -1.49% | 704,456 |
| Jun 9, 2025 | 98.73 | 98.73 | 96.33 | 97.55 | 97.55 | -0.59% | 501,308 |
| Jun 6, 2025 | 96.16 | 98.13 | 96.15 | 98.13 | 98.13 | 2.57% | 494,053 |
| Jun 5, 2025 | 95.10 | 95.99 | 94.49 | 95.67 | 95.67 | 0.28% | 523,608 |
| Jun 4, 2025 | 97.11 | 97.11 | 95.09 | 95.40 | 95.40 | -1.84% | 520,958 |
| Jun 3, 2025 | 96.98 | 97.23 | 94.56 | 97.19 | 97.19 | 0.29% | 822,463 |
| Jun 2, 2025 | 95.51 | 96.93 | 94.89 | 96.91 | 96.91 | 1.02% | 681,909 |
| May 30, 2025 | 94.44 | 96.62 | 94.44 | 95.93 | 95.93 | 1.98% | 861,067 |
| May 29, 2025 | 93.41 | 94.32 | 92.42 | 94.07 | 94.07 | 0.66% | 555,040 |
| May 28, 2025 | 95.37 | 95.43 | 93.03 | 93.45 | 93.45 | -2.17% | 489,857 |
| May 27, 2025 | 96.18 | 96.67 | 95.33 | 95.52 | 95.52 | 0.44% | 550,086 |
| May 23, 2025 | 95.01 | 96.05 | 94.42 | 95.10 | 95.10 | 0.09% | 496,460 |
| May 22, 2025 | 96.84 | 97.18 | 94.32 | 95.01 | 95.01 | -1.82% | 584,469 |
| May 21, 2025 | 96.11 | 97.91 | 95.85 | 96.77 | 96.77 | 0.43% | 697,994 |
| May 20, 2025 | 97.36 | 97.65 | 96.14 | 96.36 | 96.36 | -0.83% | 752,984 |
| May 19, 2025 | 99.22 | 100.54 | 96.85 | 97.17 | 97.17 | -2.48% | 990,005 |
| May 16, 2025 | 97.32 | 100.00 | 97.30 | 99.64 | 99.64 | 2.71% | 849,403 |
| May 15, 2025 | 94.30 | 97.48 | 94.08 | 97.01 | 97.01 | 2.87% | 1,145,584 |
| May 14, 2025 | 94.44 | 94.91 | 93.37 | 94.30 | 94.30 | 0.37% | 773,782 |
| May 13, 2025 | 93.42 | 95.35 | 92.96 | 93.95 | 93.95 | 1.38% | 774,914 |
| May 12, 2025 | 92.00 | 93.51 | 91.72 | 92.67 | 92.67 | 1.58% | 831,490 |
| May 9, 2025 | 91.00 | 91.86 | 90.07 | 91.23 | 91.23 | 0.55% | 574,716 |
| May 8, 2025 | 95.55 | 96.94 | 90.37 | 90.73 | 90.73 | -5.04% | 1,291,116 |
| May 7, 2025 | 96.99 | 97.49 | 95.50 | 95.55 | 95.55 | -1.36% | 673,118 |
| May 6, 2025 | 93.05 | 97.05 | 92.85 | 96.87 | 96.87 | 4.39% | 1,433,147 |
| May 5, 2025 | 92.50 | 93.46 | 91.42 | 92.80 | 92.80 | -0.12% | 909,446 |
| May 2, 2025 | 92.69 | 94.00 | 92.19 | 92.91 | 92.91 | 0.46% | 748,683 |
| May 1, 2025 | 92.84 | 93.80 | 90.55 | 92.48 | 92.48 | -0.95% | 998,456 |
| Apr 30, 2025 | 92.54 | 94.56 | 90.55 | 93.37 | 93.37 | -3.58% | 1,209,155 |
| Apr 29, 2025 | 95.32 | 97.12 | 93.89 | 96.84 | 93.38 | 1.40% | 936,915 |
| Apr 28, 2025 | 96.23 | 96.40 | 93.72 | 95.50 | 92.09 | 0.73% | 982,706 |
| Apr 25, 2025 | 93.01 | 95.13 | 91.37 | 94.81 | 91.43 | 2.30% | 775,620 |
| Apr 24, 2025 | 93.01 | 93.91 | 91.77 | 92.68 | 89.37 | -0.66% | 844,748 |
| Apr 23, 2025 | 93.60 | 94.50 | 92.42 | 93.30 | 89.97 | 0.21% | 1,363,855 |
| Apr 22, 2025 | 91.12 | 94.15 | 90.51 | 93.10 | 89.78 | 3.25% | 1,240,133 |
| Apr 21, 2025 | 91.14 | 91.91 | 89.30 | 90.17 | 86.95 | -1.44% | 1,130,211 |
| Apr 17, 2025 | 93.02 | 93.34 | 91.07 | 91.49 | 88.22 | -1.09% | 1,949,090 |
| Apr 16, 2025 | 93.50 | 93.82 | 91.10 | 92.50 | 89.20 | -4.19% | 3,306,710 |
| Apr 15, 2025 | 99.85 | 99.85 | 95.46 | 96.55 | 93.10 | -2.23% | 621,989 |
| Apr 14, 2025 | 100.35 | 100.67 | 97.34 | 98.75 | 95.23 | -0.24% | 1,035,915 |
| Apr 11, 2025 | 96.70 | 99.91 | 94.68 | 98.99 | 95.46 | 4.55% | 1,275,280 |
| Apr 10, 2025 | 92.50 | 95.31 | 90.84 | 94.68 | 91.30 | 2.27% | 1,490,730 |
| Apr 9, 2025 | 84.03 | 95.61 | 83.11 | 92.58 | 89.28 | 2.49% | 2,818,256 |
| Apr 8, 2025 | 94.68 | 94.70 | 89.44 | 90.33 | 87.11 | -3.34% | 2,090,841 |