Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
85.70
-0.37 (-0.43%)
Dec 19, 2025, 4:00 PM EST - Market closed
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 85.56 | 87.37 | 85.20 | 85.70 | 85.70 | -0.43% | 1,475,769 |
| Dec 18, 2025 | 87.39 | 88.05 | 85.54 | 86.07 | 86.07 | -1.85% | 772,334 |
| Dec 17, 2025 | 86.30 | 87.90 | 85.88 | 87.69 | 87.69 | 1.79% | 912,180 |
| Dec 16, 2025 | 88.15 | 88.50 | 85.97 | 86.15 | 86.15 | -2.12% | 1,051,156 |
| Dec 15, 2025 | 88.01 | 89.76 | 88.00 | 88.02 | 88.02 | 1.30% | 1,329,193 |
| Dec 12, 2025 | 87.98 | 88.25 | 86.62 | 86.89 | 86.89 | -0.79% | 867,408 |
| Dec 11, 2025 | 87.14 | 88.85 | 87.10 | 87.58 | 87.58 | 1.88% | 1,056,871 |
| Dec 10, 2025 | 86.39 | 86.84 | 84.54 | 85.96 | 85.96 | -0.37% | 1,042,515 |
| Dec 9, 2025 | 85.89 | 86.88 | 85.75 | 86.28 | 86.28 | 1.14% | 671,594 |
| Dec 8, 2025 | 84.60 | 85.87 | 83.09 | 85.31 | 85.31 | 0.71% | 936,172 |
| Dec 5, 2025 | 85.55 | 86.67 | 84.28 | 84.71 | 84.71 | -0.59% | 769,085 |
| Dec 4, 2025 | 83.20 | 86.30 | 83.20 | 85.21 | 85.21 | 3.07% | 1,218,378 |
| Dec 3, 2025 | 81.61 | 83.44 | 81.61 | 82.67 | 82.67 | 1.42% | 963,374 |
| Dec 2, 2025 | 83.82 | 83.91 | 80.91 | 81.51 | 81.51 | -2.53% | 1,204,312 |
| Dec 1, 2025 | 83.40 | 83.97 | 82.70 | 83.63 | 83.63 | 0.37% | 900,651 |
| Nov 28, 2025 | 83.20 | 83.74 | 82.40 | 83.32 | 83.32 | 0.40% | 460,816 |
| Nov 26, 2025 | 84.02 | 84.82 | 82.82 | 82.99 | 82.99 | -1.03% | 901,757 |
| Nov 25, 2025 | 85.36 | 86.32 | 83.79 | 83.85 | 83.85 | -1.28% | 844,010 |
| Nov 24, 2025 | 86.21 | 86.55 | 84.39 | 84.94 | 84.94 | -1.66% | 978,382 |
| Nov 21, 2025 | 85.61 | 87.68 | 85.02 | 86.37 | 86.37 | 0.89% | 796,238 |
| Nov 20, 2025 | 87.62 | 88.54 | 85.33 | 85.61 | 85.61 | -2.34% | 945,194 |
| Nov 19, 2025 | 88.02 | 88.02 | 86.76 | 87.66 | 87.66 | -0.34% | 724,724 |
| Nov 18, 2025 | 87.87 | 88.39 | 87.18 | 87.96 | 87.96 | -0.06% | 644,841 |
| Nov 17, 2025 | 90.50 | 90.57 | 87.64 | 88.01 | 88.01 | -2.72% | 761,169 |
| Nov 14, 2025 | 91.82 | 91.99 | 89.75 | 90.47 | 90.47 | -1.20% | 575,689 |
| Nov 13, 2025 | 91.18 | 92.32 | 90.84 | 91.57 | 91.57 | 0.69% | 676,033 |
| Nov 12, 2025 | 90.74 | 91.86 | 90.31 | 90.94 | 90.94 | 1.12% | 891,480 |
| Nov 11, 2025 | 88.67 | 90.37 | 88.67 | 89.93 | 89.93 | 1.42% | 642,207 |
| Nov 10, 2025 | 89.12 | 89.50 | 88.10 | 88.67 | 88.67 | -0.06% | 561,450 |
| Nov 7, 2025 | 88.15 | 88.78 | 87.32 | 88.72 | 88.72 | 0.88% | 770,121 |
| Nov 6, 2025 | 88.36 | 89.24 | 87.40 | 87.95 | 87.95 | -0.69% | 618,203 |
| Nov 5, 2025 | 88.96 | 90.00 | 88.38 | 88.56 | 88.56 | -0.33% | 658,544 |
| Nov 4, 2025 | 89.20 | 90.30 | 87.81 | 88.85 | 88.85 | 0.44% | 1,118,606 |
| Nov 3, 2025 | 87.80 | 89.20 | 87.11 | 88.46 | 88.46 | 0.75% | 830,246 |
| Oct 31, 2025 | 86.99 | 88.15 | 86.25 | 87.80 | 87.80 | 1.07% | 811,854 |
| Oct 30, 2025 | 85.81 | 88.20 | 85.25 | 86.87 | 86.87 | -0.29% | 1,021,609 |
| Oct 29, 2025 | 86.16 | 87.70 | 85.56 | 87.12 | 87.12 | -1.22% | 1,108,345 |
| Oct 28, 2025 | 90.40 | 90.59 | 88.17 | 88.20 | 86.82 | -2.53% | 996,221 |
| Oct 27, 2025 | 90.50 | 91.10 | 89.75 | 90.49 | 89.08 | 0.53% | 844,598 |
| Oct 24, 2025 | 89.99 | 91.19 | 89.83 | 90.01 | 88.60 | 0.74% | 645,078 |
| Oct 23, 2025 | 91.08 | 91.08 | 87.68 | 89.35 | 87.95 | -1.97% | 959,112 |
| Oct 22, 2025 | 90.25 | 91.48 | 89.53 | 91.15 | 89.73 | 1.00% | 824,271 |
| Oct 21, 2025 | 90.18 | 91.86 | 89.12 | 90.25 | 88.84 | -1.10% | 1,003,578 |
| Oct 20, 2025 | 95.26 | 95.57 | 91.12 | 91.25 | 89.82 | -3.50% | 1,030,556 |
| Oct 17, 2025 | 92.29 | 94.71 | 92.29 | 94.56 | 93.08 | 2.94% | 669,838 |
| Oct 16, 2025 | 93.05 | 93.47 | 91.80 | 91.86 | 90.42 | -1.28% | 969,149 |
| Oct 15, 2025 | 93.73 | 94.54 | 92.34 | 93.05 | 91.60 | -0.23% | 756,240 |
| Oct 14, 2025 | 91.86 | 94.03 | 91.80 | 93.26 | 91.80 | 1.34% | 801,241 |
| Oct 13, 2025 | 94.54 | 95.56 | 91.94 | 92.03 | 90.59 | -2.54% | 1,241,075 |
| Oct 10, 2025 | 92.36 | 94.77 | 91.50 | 94.43 | 92.95 | 3.15% | 1,280,007 |