Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
93.01
-0.07 (-0.08%)
Apr 3, 2025, 1:45 PM EDT - Market open
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 91.00 | 92.97 | 90.82 | 92.41 | - | -0.72% | 298,785 |
| Apr 2, 2025 | 90.07 | 93.48 | 90.07 | 93.08 | 93.08 | 1.84% | 713,829 |
| Apr 1, 2025 | 91.04 | 92.65 | 89.02 | 91.40 | 91.40 | 0.55% | 955,007 |
| Mar 31, 2025 | 89.50 | 92.29 | 89.37 | 90.90 | 90.90 | -0.12% | 770,128 |
| Mar 28, 2025 | 92.42 | 93.14 | 90.37 | 91.01 | 91.01 | -1.30% | 544,201 |
| Mar 27, 2025 | 92.66 | 93.84 | 91.88 | 92.21 | 92.21 | -0.64% | 556,391 |
| Mar 26, 2025 | 93.86 | 94.00 | 92.19 | 92.80 | 92.80 | -1.31% | 751,635 |
| Mar 25, 2025 | 92.93 | 94.15 | 91.50 | 94.03 | 94.03 | 0.89% | 914,105 |
| Mar 24, 2025 | 90.00 | 93.30 | 89.46 | 93.20 | 93.20 | 4.48% | 766,530 |
| Mar 21, 2025 | 88.21 | 89.31 | 86.88 | 89.20 | 89.20 | 0.54% | 1,669,303 |
| Mar 20, 2025 | 89.50 | 89.50 | 87.14 | 88.72 | 88.72 | -0.75% | 878,182 |
| Mar 19, 2025 | 87.61 | 89.71 | 87.02 | 89.39 | 89.39 | 1.61% | 982,313 |
| Mar 18, 2025 | 91.95 | 91.95 | 87.29 | 87.97 | 87.97 | -4.07% | 1,070,859 |
| Mar 17, 2025 | 84.51 | 92.37 | 84.51 | 91.70 | 91.70 | 10.44% | 1,685,847 |
| Mar 14, 2025 | 80.87 | 83.03 | 80.07 | 83.03 | 83.03 | 2.67% | 801,229 |
| Mar 13, 2025 | 86.46 | 86.46 | 79.55 | 80.87 | 80.87 | -6.47% | 1,125,297 |
| Mar 12, 2025 | 88.43 | 88.50 | 83.60 | 86.46 | 86.46 | -1.34% | 1,241,553 |
| Mar 11, 2025 | 86.67 | 89.20 | 85.37 | 87.63 | 87.63 | 0.30% | 640,766 |
| Mar 10, 2025 | 86.03 | 89.24 | 86.03 | 87.37 | 87.37 | 0.22% | 970,901 |
| Mar 7, 2025 | 82.86 | 87.88 | 82.56 | 87.18 | 87.18 | 5.48% | 1,149,636 |
| Mar 6, 2025 | 83.40 | 83.97 | 81.48 | 82.65 | 82.65 | -1.83% | 1,692,933 |
| Mar 5, 2025 | 87.91 | 88.68 | 84.01 | 84.19 | 84.19 | -4.91% | 1,020,896 |
| Mar 4, 2025 | 89.54 | 90.01 | 87.66 | 88.54 | 88.54 | -2.12% | 973,026 |
| Mar 3, 2025 | 90.46 | 91.49 | 88.90 | 90.46 | 90.46 | 0.08% | 780,302 |
| Feb 28, 2025 | 89.60 | 91.15 | 89.29 | 90.39 | 90.39 | 1.81% | 1,191,557 |
| Feb 27, 2025 | 87.92 | 89.86 | 86.78 | 88.78 | 88.78 | 1.01% | 958,084 |
| Feb 26, 2025 | 90.28 | 94.41 | 86.71 | 87.89 | 87.89 | -0.20% | 1,670,163 |
| Feb 25, 2025 | 89.34 | 90.22 | 86.76 | 88.07 | 88.07 | -1.42% | 1,076,018 |
| Feb 24, 2025 | 91.27 | 92.35 | 89.20 | 89.34 | 89.34 | -1.87% | 756,709 |
| Feb 21, 2025 | 90.96 | 91.64 | 88.35 | 91.04 | 91.04 | 1.03% | 950,178 |
| Feb 20, 2025 | 91.20 | 91.95 | 88.63 | 90.11 | 90.11 | -2.10% | 985,698 |
| Feb 19, 2025 | 90.95 | 92.93 | 89.16 | 92.04 | 92.04 | 1.19% | 1,142,462 |
| Feb 18, 2025 | 95.33 | 96.11 | 88.12 | 90.96 | 90.96 | -4.35% | 2,347,299 |
| Feb 14, 2025 | 108.11 | 108.92 | 94.00 | 95.10 | 95.10 | -12.43% | 2,081,547 |
| Feb 13, 2025 | 106.65 | 109.33 | 104.15 | 108.60 | 108.60 | 2.31% | 1,012,504 |
| Feb 12, 2025 | 112.60 | 115.94 | 106.02 | 106.15 | 106.15 | -6.87% | 1,267,447 |
| Feb 11, 2025 | 109.74 | 114.15 | 109.74 | 113.98 | 113.98 | 4.18% | 725,851 |
| Feb 10, 2025 | 109.63 | 110.34 | 106.55 | 109.41 | 109.41 | 1.02% | 594,670 |
| Feb 7, 2025 | 109.12 | 110.50 | 107.36 | 108.30 | 108.30 | -0.43% | 703,287 |
| Feb 6, 2025 | 107.59 | 110.08 | 107.55 | 108.77 | 108.77 | 1.86% | 545,933 |
| Feb 5, 2025 | 107.30 | 107.87 | 105.81 | 106.78 | 106.78 | -0.80% | 871,084 |
| Feb 4, 2025 | 106.75 | 109.33 | 106.19 | 107.64 | 107.64 | 0.88% | 1,078,439 |
| Feb 3, 2025 | 107.00 | 109.11 | 105.33 | 106.70 | 106.70 | -1.11% | 960,614 |
| Jan 31, 2025 | 113.68 | 113.68 | 102.90 | 107.90 | 107.90 | -6.82% | 1,947,396 |
| Jan 30, 2025 | 112.73 | 116.36 | 111.60 | 115.80 | 115.80 | 3.04% | 604,423 |
| Jan 29, 2025 | 110.24 | 112.77 | 109.88 | 112.38 | 112.38 | 1.05% | 704,890 |
| Jan 28, 2025 | 109.71 | 112.79 | 109.71 | 111.21 | 109.76 | 1.67% | 686,608 |
| Jan 27, 2025 | 106.39 | 110.25 | 106.39 | 109.38 | 107.95 | 2.51% | 695,180 |
| Jan 24, 2025 | 110.00 | 110.61 | 104.90 | 106.70 | 105.31 | -3.42% | 919,648 |
| Jan 23, 2025 | 111.76 | 114.17 | 110.08 | 110.48 | 109.04 | -1.38% | 568,609 |