Cal-Maine Foods, Inc. CALM
66.45 USD +2.27 (+3.54%)
Regular-session close
66.33 -0.12 -0.18%
After hours · Nov 13, 6:11 PM ET
64.25 Day range 66.69
60.61 52-week range 93.50
- YTD
- -16.49%
- 1 year
- -27.43%
CALM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 64.25 | 66.69 | 64.25 | 66.45 | +2.27 | +3.54% | 690,099 |
| Nov 12, 2026 | 67.05 | 67.28 | 64.11 | 64.18 | -2.53 | -3.79% | 825,300 |
| Nov 11, 2026 | 66.15 | 66.87 | 65.39 | 66.71 | -0.38 | -0.57% | 621,300 |
| Nov 10, 2026 | 68.30 | 68.76 | 67.03 | 67.09 | -1.74 | -2.53% | 780,600 |
| Nov 9, 2026 | 64.63 | 69.01 | 64.42 | 68.83 | +4.23 | +6.55% | 1,542,700 |
| Nov 6, 2026 | 64.15 | 64.82 | 63.40 | 64.60 | -1.07 | -1.63% | 758,000 |
| Nov 5, 2026 | 68.92 | 69.42 | 64.75 | 65.67 | -2.40 | -3.53% | 981,200 |
| Nov 4, 2026 | 67.71 | 69.25 | 66.97 | 68.07 | +1.90 | +2.87% | 1,058,300 |
| Nov 3, 2026 | 65.02 | 66.27 | 64.68 | 66.17 | +0.13 | +0.20% | 965,100 |
| Nov 2, 2026 | 63.43 | 66.14 | 63.36 | 66.04 | +2.48 | +3.90% | 1,001,300 |
| Oct 30, 2026 | 63.25 | 63.93 | 62.78 | 63.56 | +1.49 | +2.40% | 882,700 |
| Oct 29, 2026 | 61.86 | 62.25 | 60.73 | 62.07 | +0.89 | +1.45% | 901,200 |
| Oct 28, 2026 | 62.27 | 62.27 | 60.84 | 61.18 | -1.19 | -1.91% | 908,600 |
| Oct 27, 2026 | 61.50 | 62.74 | 60.86 | 62.37 | +0.05 | +0.08% | 1,170,000 |
| Oct 26, 2026 | 62.28 | 63.35 | 62.11 | 62.32 | -0.28 | -0.45% | 832,300 |
| Oct 23, 2026 | 63.42 | 64.19 | 62.52 | 62.60 | -1.23 | -1.93% | 1,152,500 |
| Oct 22, 2026 | 61.20 | 64.49 | 61.02 | 63.83 | +3.22 | +5.31% | 1,261,300 |
| Oct 21, 2026 | 61.15 | 61.83 | 60.13 | 60.61 | -1.11 | -1.80% | 931,300 |
| Oct 20, 2026 | 62.37 | 63.24 | 61.45 | 61.72 | -0.32 | -0.52% | 1,293,500 |
| Oct 19, 2026 | 63.58 | 63.58 | 61.64 | 62.04 | -1.61 | -2.53% | 1,007,200 |
| Oct 16, 2026 | 64.13 | 64.40 | 63.06 | 63.65 | +0.06 | +0.09% | 1,022,300 |
| Oct 15, 2026 | 63.98 | 64.75 | 62.89 | 63.59 | +0.40 | +0.63% | 1,380,800 |
| Oct 14, 2026 | 62.71 | 63.64 | 61.89 | 63.19 | +0.48 | +0.77% | 1,037,600 |
| Oct 13, 2026 | 64.00 | 64.28 | 61.95 | 62.71 | -0.73 | -1.15% | 1,264,900 |
| Oct 12, 2026 | 64.40 | 64.52 | 62.21 | 63.44 | -0.91 | -1.41% | 933,100 |
| Oct 9, 2026 | 64.40 | 65.59 | 63.75 | 64.35 | -0.48 | -0.74% | 1,198,200 |
| Oct 8, 2026 | 62.81 | 65.45 | 62.01 | 64.83 | +2.13 | +3.40% | 1,569,300 |
| Oct 7, 2026 | 63.50 | 63.50 | 61.88 | 62.70 | -0.70 | -1.10% | 1,902,900 |
| Oct 6, 2026 | 65.04 | 65.61 | 63.34 | 63.40 | -1.59 | -2.45% | 1,792,300 |
| Oct 5, 2026 | 66.22 | 66.22 | 64.24 | 64.99 | -1.68 | -2.52% | 2,656,400 |
| Oct 2, 2026 | 65.84 | 67.01 | 64.46 | 66.67 | +0.83 | +1.26% | 1,665,000 |
| Oct 1, 2026 | 66.95 | 67.00 | 64.13 | 65.84 | -2.22 | -3.26% | 2,169,800 |
| Sep 30, 2026 | 63.50 | 68.56 | 63.50 | 68.06 | -0.49 | -0.71% | 3,101,900 |
| Sep 29, 2026 | 67.19 | 68.85 | 66.88 | 68.55 | +1.19 | +1.77% | 1,737,100 |
| Sep 28, 2026 | 68.00 | 68.20 | 66.70 | 67.36 | -0.07 | -0.10% | 991,100 |
| Sep 25, 2026 | 68.79 | 68.79 | 66.62 | 67.43 | -1.05 | -1.53% | 1,116,200 |
| Sep 24, 2026 | 71.73 | 72.25 | 68.38 | 68.48 | -3.25 | -4.53% | 1,270,300 |
| Sep 23, 2026 | 73.06 | 73.26 | 71.08 | 71.73 | -1.40 | -1.91% | 1,049,000 |
| Sep 22, 2026 | 72.82 | 73.68 | 71.59 | 73.13 | +0.60 | +0.83% | 1,438,100 |
| Sep 21, 2026 | 72.84 | 73.20 | 71.95 | 72.53 | -0.36 | -0.49% | 861,600 |
| Sep 18, 2026 | 73.21 | 73.95 | 72.82 | 72.89 | -1.20 | -1.62% | 1,967,400 |
| Sep 17, 2026 | 74.62 | 75.05 | 74.03 | 74.09 | -0.20 | -0.27% | 730,800 |
| Sep 16, 2026 | 74.00 | 75.74 | 73.99 | 74.29 | -0.10 | -0.13% | 794,100 |
| Sep 15, 2026 | 74.56 | 75.22 | 73.53 | 74.39 | -0.63 | -0.84% | 679,900 |
| Sep 14, 2026 | 74.85 | 75.87 | 73.37 | 75.02 | +1.04 | +1.41% | 737,200 |
| Sep 11, 2026 | 73.76 | 74.30 | 72.90 | 73.98 | +0.27 | +0.37% | 780,300 |
| Sep 10, 2026 | 74.45 | 76.27 | 73.66 | 73.71 | +0.48 | +0.66% | 1,745,700 |
| Sep 9, 2026 | 74.38 | 74.38 | 72.90 | 73.23 | -1.60 | -2.14% | 779,300 |
| Sep 8, 2026 | 74.66 | 75.57 | 74.16 | 74.83 | +0.20 | +0.27% | 738,700 |
| Sep 4, 2026 | 75.00 | 75.73 | 73.99 | 74.63 | -1.40 | -1.84% | 872,500 |
| Sep 3, 2026 | 78.17 | 78.78 | 75.78 | 76.03 | -2.79 | -3.54% | 899,500 |
| Sep 2, 2026 | 79.01 | 80.08 | 78.12 | 78.82 | -0.20 | -0.25% | 605,900 |
| Sep 1, 2026 | 79.75 | 80.49 | 78.64 | 79.02 | +0.10 | +0.13% | 529,600 |
| Aug 31, 2026 | 79.77 | 80.70 | 78.64 | 78.92 | -1.29 | -1.61% | 1,237,200 |
| Aug 28, 2026 | 80.03 | 81.81 | 79.48 | 80.21 | +0.46 | +0.58% | 705,700 |
| Aug 27, 2026 | 82.03 | 82.52 | 78.18 | 79.75 | -3.31 | -3.99% | 1,324,000 |
| Aug 26, 2026 | 84.14 | 84.64 | 82.99 | 83.06 | -1.08 | -1.28% | 701,000 |
| Aug 25, 2026 | 84.47 | 84.69 | 83.01 | 84.14 | -0.46 | -0.54% | 627,700 |
| Aug 24, 2026 | 83.00 | 87.69 | 82.99 | 84.60 | +1.80 | +2.17% | 1,140,900 |
| Aug 21, 2026 | 82.71 | 85.91 | 81.92 | 82.80 | +0.37 | +0.45% | 2,190,100 |
| Aug 20, 2026 | 80.50 | 82.63 | 80.25 | 82.43 | +1.88 | +2.33% | 1,046,400 |
| Aug 19, 2026 | 81.18 | 81.81 | 80.07 | 80.55 | -0.64 | -0.79% | 787,200 |
| Aug 18, 2026 | 81.78 | 82.37 | 80.79 | 81.19 | +0.75 | +0.93% | 661,100 |
| Aug 17, 2026 | 80.46 | 81.03 | 79.69 | 80.44 | -0.65 | -0.80% | 649,900 |
| Aug 14, 2026 | 82.28 | 82.46 | 80.42 | 81.09 | -1.50 | -1.82% | 642,200 |
65 days, newest first. Daily bars as drawn on the CALM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.