Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
94.43
+2.88 (3.15%)
At close: Oct 10, 2025, 4:00 PM EDT
94.00
-0.43 (-0.46%)
After-hours: Oct 10, 2025, 7:53 PM EDT
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 92.36 | 94.77 | 91.50 | 94.43 | 94.43 | 3.15% | 1,280,007 |
| Oct 9, 2025 | 92.12 | 93.14 | 91.50 | 91.55 | 91.55 | -0.62% | 842,350 |
| Oct 8, 2025 | 93.01 | 93.12 | 91.49 | 92.12 | 92.12 | -0.81% | 1,476,849 |
| Oct 7, 2025 | 94.60 | 94.60 | 92.25 | 92.87 | 92.87 | 0.11% | 1,227,044 |
| Oct 6, 2025 | 92.50 | 94.12 | 92.00 | 92.77 | 92.77 | 0.23% | 1,480,399 |
| Oct 3, 2025 | 92.78 | 94.80 | 92.27 | 92.56 | 92.56 | -0.02% | 1,813,321 |
| Oct 2, 2025 | 92.06 | 93.68 | 89.94 | 92.58 | 92.58 | -0.41% | 1,736,509 |
| Oct 1, 2025 | 87.00 | 94.36 | 86.64 | 92.96 | 92.96 | -1.21% | 2,323,221 |
| Sep 30, 2025 | 96.31 | 96.59 | 93.75 | 94.10 | 94.10 | -2.10% | 1,613,005 |
| Sep 29, 2025 | 98.44 | 98.44 | 95.13 | 96.12 | 96.12 | -2.35% | 1,384,634 |
| Sep 26, 2025 | 100.35 | 101.86 | 98.05 | 98.43 | 98.43 | 0.96% | 1,582,894 |
| Sep 25, 2025 | 97.31 | 97.84 | 94.50 | 97.49 | 97.49 | 0.28% | 1,482,633 |
| Sep 24, 2025 | 97.00 | 98.55 | 96.24 | 97.22 | 97.22 | 0.38% | 880,179 |
| Sep 23, 2025 | 99.38 | 99.72 | 96.57 | 96.85 | 96.85 | -2.63% | 862,038 |
| Sep 22, 2025 | 99.95 | 100.19 | 97.90 | 99.47 | 99.47 | -0.53% | 1,492,540 |
| Sep 19, 2025 | 104.81 | 104.81 | 99.50 | 100.00 | 100.00 | -4.28% | 1,892,285 |
| Sep 18, 2025 | 103.01 | 105.28 | 102.49 | 104.47 | 104.47 | 0.92% | 767,978 |
| Sep 17, 2025 | 102.87 | 104.40 | 101.94 | 103.52 | 103.52 | 0.50% | 831,640 |
| Sep 16, 2025 | 108.51 | 108.81 | 101.60 | 103.01 | 103.01 | -5.05% | 1,229,775 |
| Sep 15, 2025 | 110.56 | 110.87 | 108.38 | 108.49 | 108.49 | -1.94% | 494,379 |
| Sep 12, 2025 | 110.25 | 111.62 | 109.90 | 110.64 | 110.64 | -0.33% | 417,254 |
| Sep 11, 2025 | 109.91 | 111.76 | 109.36 | 111.01 | 111.01 | 1.38% | 420,126 |
| Sep 10, 2025 | 108.03 | 109.53 | 106.32 | 109.50 | 109.50 | 0.75% | 749,622 |
| Sep 9, 2025 | 111.01 | 112.14 | 108.61 | 108.68 | 108.68 | -2.56% | 699,704 |
| Sep 8, 2025 | 114.18 | 115.28 | 111.44 | 111.54 | 111.54 | -2.01% | 598,320 |
| Sep 5, 2025 | 113.50 | 115.49 | 113.45 | 113.83 | 113.83 | 0.67% | 720,534 |
| Sep 4, 2025 | 111.12 | 113.35 | 110.41 | 113.07 | 113.07 | 2.23% | 678,303 |
| Sep 3, 2025 | 116.05 | 116.44 | 109.92 | 110.60 | 110.60 | -4.66% | 922,098 |
| Sep 2, 2025 | 115.64 | 116.58 | 115.10 | 116.01 | 116.01 | 0.32% | 768,032 |
| Aug 29, 2025 | 115.87 | 116.61 | 115.28 | 115.64 | 115.64 | 0.21% | 544,427 |
| Aug 28, 2025 | 116.74 | 116.74 | 114.86 | 115.40 | 115.40 | -1.20% | 470,919 |
| Aug 27, 2025 | 114.96 | 116.99 | 114.59 | 116.80 | 116.80 | 1.57% | 493,502 |
| Aug 26, 2025 | 114.46 | 115.88 | 113.17 | 114.99 | 114.99 | -0.38% | 676,211 |
| Aug 25, 2025 | 116.34 | 117.45 | 114.56 | 115.43 | 115.43 | -0.53% | 585,355 |
| Aug 22, 2025 | 113.82 | 116.63 | 113.46 | 116.04 | 116.04 | 2.46% | 740,641 |
| Aug 21, 2025 | 113.31 | 114.40 | 111.97 | 113.25 | 113.25 | -0.83% | 700,776 |
| Aug 20, 2025 | 111.09 | 114.26 | 110.87 | 114.20 | 114.20 | 3.76% | 803,294 |
| Aug 19, 2025 | 108.80 | 110.64 | 108.74 | 110.06 | 110.06 | 1.07% | 558,742 |
| Aug 18, 2025 | 111.00 | 112.88 | 108.70 | 108.90 | 108.90 | -1.58% | 832,727 |
| Aug 15, 2025 | 108.36 | 111.10 | 108.30 | 110.65 | 110.65 | 2.46% | 1,086,165 |
| Aug 14, 2025 | 108.39 | 109.01 | 106.50 | 107.99 | 107.99 | -1.51% | 490,006 |
| Aug 13, 2025 | 107.85 | 110.10 | 106.88 | 109.65 | 109.65 | 1.69% | 1,052,453 |
| Aug 12, 2025 | 107.14 | 107.93 | 105.86 | 107.83 | 107.83 | 0.28% | 455,226 |
| Aug 11, 2025 | 107.62 | 109.00 | 106.25 | 107.53 | 107.53 | -0.19% | 749,732 |
| Aug 8, 2025 | 105.93 | 108.55 | 105.93 | 107.74 | 107.74 | 1.87% | 723,771 |
| Aug 7, 2025 | 104.19 | 106.04 | 103.75 | 105.76 | 105.76 | 1.25% | 572,733 |
| Aug 6, 2025 | 105.01 | 105.24 | 103.42 | 104.45 | 104.45 | -0.55% | 694,462 |
| Aug 5, 2025 | 103.65 | 106.29 | 103.63 | 105.03 | 105.03 | 1.37% | 864,535 |
| Aug 4, 2025 | 106.07 | 107.18 | 102.00 | 103.61 | 103.61 | -3.96% | 1,295,835 |
| Aug 1, 2025 | 110.11 | 110.44 | 106.38 | 107.88 | 105.48 | -2.93% | 927,144 |