Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
90.01
+0.66 (0.74%)
At close: Oct 24, 2025, 4:00 PM EDT
90.49
+0.48 (0.53%)
After-hours: Oct 24, 2025, 7:15 PM EDT

Cal-Maine Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202589.9991.1989.8390.0190.010.74%644,657
Oct 23, 202591.0891.0887.6889.3589.35-1.97%959,112
Oct 22, 202590.2591.4889.5391.1591.151.00%824,271
Oct 21, 202590.1891.8689.1290.2590.25-1.10%1,003,578
Oct 20, 202595.2695.5791.1291.2591.25-3.50%1,030,556
Oct 17, 202592.2994.7192.2994.5694.562.94%669,838
Oct 16, 202593.0593.4791.8091.8691.86-1.28%969,149
Oct 15, 202593.7394.5492.3493.0593.05-0.23%756,240
Oct 14, 202591.8694.0391.8093.2693.261.34%801,241
Oct 13, 202594.5495.5691.9492.0392.03-2.54%1,241,075
Oct 10, 202592.3694.7791.5094.4394.433.15%1,280,007
Oct 9, 202592.1293.1491.5091.5591.55-0.62%842,350
Oct 8, 202593.0193.1291.4992.1292.12-0.81%1,476,849
Oct 7, 202594.6094.6092.2592.8792.870.11%1,227,044
Oct 6, 202592.5094.1292.0092.7792.770.23%1,480,399
Oct 3, 202592.7894.8092.2792.5692.56-0.02%1,813,321
Oct 2, 202592.0693.6889.9492.5892.58-0.41%1,736,509
Oct 1, 202587.0094.3686.6492.9692.96-1.21%2,323,221
Sep 30, 202596.3196.5993.7594.1094.10-2.10%1,613,005
Sep 29, 202598.4498.4495.1396.1296.12-2.35%1,384,634
Sep 26, 2025100.35101.8698.0598.4398.430.96%1,582,894
Sep 25, 202597.3197.8494.5097.4997.490.28%1,482,633
Sep 24, 202597.0098.5596.2497.2297.220.38%880,179
Sep 23, 202599.3899.7296.5796.8596.85-2.63%862,038
Sep 22, 202599.95100.1997.9099.4799.47-0.53%1,492,540
Sep 19, 2025104.81104.8199.50100.00100.00-4.28%1,892,285
Sep 18, 2025103.01105.28102.49104.47104.470.92%767,978
Sep 17, 2025102.87104.40101.94103.52103.520.50%831,640
Sep 16, 2025108.51108.81101.60103.01103.01-5.05%1,229,775
Sep 15, 2025110.56110.87108.38108.49108.49-1.94%494,379
Sep 12, 2025110.25111.62109.90110.64110.64-0.33%417,254
Sep 11, 2025109.91111.76109.36111.01111.011.38%420,126
Sep 10, 2025108.03109.53106.32109.50109.500.75%749,622
Sep 9, 2025111.01112.14108.61108.68108.68-2.56%699,704
Sep 8, 2025114.18115.28111.44111.54111.54-2.01%598,320
Sep 5, 2025113.50115.49113.45113.83113.830.67%720,534
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