Dark

CALM
Cal-Maine Foods Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:57 PM EDT

81.09USD-1.816%(-1.50)642,165

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

82.31USD-0.339%(-0.28)510

After-hours

Aug 14, 2026 4:43:30 PM EDT

81.09USD0.000%(0.00)155

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	82.2800	82.4550	80.420000	81.0900	-1.816%	642,165	0.000%
2026-08-13	82.8800	83.6600	82.460000	82.5900	+0.462%	545,722	-1.816%
2026-08-12	81.4500	82.5805	80.650000	82.2100	-0.424%	659,806	-1.362%
2026-08-11	81.5800	83.2100	81.580000	82.5600	+0.707%	525,842	-1.781%
2026-08-10	84.1700	84.6900	81.650000	81.9800	-3.644%	716,120	-1.086%
2026-08-07	84.7650	85.6400	84.160100	85.0800	+0.271%	568,628	-4.690%
2026-08-06	85.8000	86.6200	83.790800	84.8500	-0.957%	612,503	-4.431%
2026-08-05	85.5900	86.5000	84.210000	85.6700	+1.062%	721,715	-5.346%
2026-08-04	86.1400	86.8799	84.000000	84.7700	-2.630%	1,021,688	-4.341%
2026-08-03	88.4100	90.1000	86.760000	87.0600	-0.820%	737,121	-6.857%
2026-07-31	87.0000	87.9799	86.000000	87.7800	+0.804%	884,033	-7.621%
2026-07-30	92.0000	92.4900	86.770000	87.0800	-6.866%	968,601	-6.879%
2026-07-29	93.0000	95.2500	92.390000	93.5000	+0.311%	1,454,066	-13.273%
2026-07-28	90.3200	93.6200	89.690100	93.2100	+5.061%	1,273,269	-13.003%
2026-07-27	90.4200	90.9000	87.610000	88.7200	-1.771%	871,620	-8.600%
2026-07-24	88.1400	90.9600	87.019900	90.3200	+2.473%	969,929	-10.219%
2026-07-23	87.8700	90.0600	85.590000	88.1400	+0.319%	1,255,370	-7.999%
2026-07-22	81.3750	88.3700	80.590000	87.8600	+0.699%	2,542,464	-7.705%
2026-07-21	88.4800	89.5000	87.070000	87.2500	-1.323%	991,021	-7.060%
2026-07-20	88.5900	89.9900	87.520000	88.4200	-0.147%	844,746	-8.290%
2026-07-17	88.4200	90.7400	87.300100	88.5500	+0.306%	828,769	-8.425%
2026-07-16	85.8500	88.3900	85.690000	88.2800	+3.421%	1,033,654	-8.145%
2026-07-15	83.1400	85.8000	82.736000	85.3600	+2.670%	902,855	-5.002%
2026-07-14	83.0600	83.5450	81.590400	83.1400	-0.324%	952,954	-2.466%
2026-07-13	88.3400	88.4350	83.020000	83.4100	-5.581%	1,416,655	-2.781%
2026-07-10	85.9400	88.7400	85.850000	88.3400	+3.503%	865,360	-8.207%
2026-07-09	84.0000	85.3700	83.219200	85.3500	+0.317%	728,572	-4.991%
2026-07-08	85.8700	86.2950	84.750000	85.0800	-0.386%	672,736	-4.690%
2026-07-07	86.0000	87.1500	84.630000	85.4100	+0.258%	632,795	-5.058%
2026-07-06	83.9650	85.7200	82.570000	85.1900	+1.598%	751,414	-4.813%
2026-07-02	81.5900	84.1950	80.455000	83.8500	+4.226%	862,736	-3.292%
2026-07-01	80.5600	83.0700	80.160000	80.4500	-0.137%	978,560	+0.796%
2026-06-30	79.2200	80.9800	79.011000	80.5600	+1.538%	829,335	+0.658%
2026-06-29	79.4100	80.0000	77.800100	79.3400	-1.109%	736,413	+2.206%
2026-06-26	78.6500	80.5300	78.550000	80.2300	+2.543%	2,362,879	+1.072%
2026-06-25	78.1500	78.7550	75.960000	78.2400	-0.993%	720,856	+3.643%
2026-06-24	79.3300	80.7499	78.855000	79.0250	-0.685%	729,193	+2.613%
2026-06-23	76.9900	79.8750	76.990000	79.5700	+4.739%	901,326	+1.910%
2026-06-22	76.9000	77.7199	74.870000	75.9700	-2.264%	976,504	+6.740%
2026-06-18	78.7600	79.1500	76.900000	77.7300	-0.728%	1,229,835	+4.323%
2026-06-17	78.9100	79.2450	77.955000	78.3000	-0.924%	587,942	+3.563%
2026-06-16	79.8100	80.2500	78.145000	79.0300	-0.679%	488,641	+2.607%
2026-06-15	77.3800	79.7200	77.010000	79.5700	+1.882%	600,140	+1.910%
2026-06-12	79.7800	80.5000	76.990000	78.1000	-2.216%	707,105	+3.828%
2026-06-11	78.9050	80.0500	78.480000	79.8700	+1.012%	599,723	+1.527%
2026-06-10	78.3000	80.0100	77.765000	79.0700	+1.776%	721,490	+2.555%
2026-06-09	77.1400	78.3000	76.700000	77.6900	+1.768%	686,594	+4.376%
2026-06-08	75.3450	77.3000	75.020100	76.3400	+0.912%	462,793	+6.222%
2026-06-05	74.9300	76.5000	74.650000	75.6500	+1.598%	765,519	+7.191%
2026-06-04	75.8400	76.6500	74.370000	74.4600	-1.181%	762,852	+8.904%
2026-06-03	74.0000	75.3800	73.770000	75.3500	+1.100%	575,722	+7.618%
2026-06-02	75.5400	75.5900	74.165000	74.5300	-0.812%	649,370	+8.802%
2026-06-01	74.5000	76.3300	74.250000	75.1400	+0.562%	691,442	+7.919%
2026-05-29	75.9200	76.5500	74.680000	74.7200	-2.314%	1,122,041	+8.525%
2026-05-28	75.7900	76.5600	75.155000	76.4900	+0.605%	565,033	+6.014%
2026-05-27	75.6200	77.5900	75.400000	76.0300	+0.039%	770,633	+6.655%
2026-05-26	76.6200	77.2850	74.833400	76.0000	-1.312%	687,172	+6.697%
2026-05-22	76.7200	77.5000	75.820000	77.0100	+0.117%	682,544	+5.298%
2026-05-21	77.6000	78.1900	76.760000	76.9200	-1.712%	597,254	+5.421%
2026-05-20	78.8300	79.0100	77.350000	78.2600	-0.395%	540,986	+3.616%
2026-05-19	77.7500	80.3300	76.980000	78.5700	+1.237%	828,234	+3.207%
2026-05-18	76.7900	78.2500	76.790000	77.6100	+0.950%	698,667	+4.484%
2026-05-15	78.3700	79.1800	75.800000	76.8800	-1.449%	1,051,309	+5.476%
2026-05-14	80.0700	80.5000	77.527300	78.0100	-1.887%	696,014	+3.948%
2026-05-13	78.7750	80.1800	77.415000	79.5100	+0.799%	1,216,362	+1.987%
2026-05-12	76.0000	79.5600	75.910000	78.8800	+4.546%	1,415,071	+2.802%
2026-05-11	76.1200	76.5800	73.787500	75.4500	-0.841%	811,180	+7.475%
2026-05-08	75.3700	76.6500	74.390000	76.0900	+0.462%	570,747	+6.571%
2026-05-07	75.2700	76.7300	74.670000	75.7400	-0.408%	623,674	+7.064%
2026-05-06	77.3300	77.8300	75.905000	76.0500	-1.067%	564,828	+6.627%
2026-05-05	74.7500	77.1500	74.300000	76.8700	+2.836%	608,953	+5.490%
2026-05-04	75.8500	76.6300	74.630000	74.7500	-1.967%	635,748	+8.482%
2026-05-01	77.6000	78.1900	76.055000	76.2500	-1.307%	572,750	+6.348%
2026-04-30	74.9900	77.8700	74.900000	77.2600	+2.917%	651,660	+4.957%
2026-04-29	77.1800	77.3650	74.585000	75.0700	-2.860%	708,433	+8.019%
2026-04-28	78.7000	79.0000	76.890000	77.2800	-0.643%	596,848	+4.930%
2026-04-27	76.3800	77.9100	76.290000	77.7800	+2.020%	630,153	+4.256%
2026-04-24	76.2800	76.5900	75.580000	76.2400	+0.079%	478,193	+6.361%
2026-04-23	77.3600	77.5980	75.620000	76.1800	-1.014%	516,175	+6.445%
2026-04-22	76.9200	77.9399	76.400000	76.9600	-0.078%	569,700	+5.366%
2026-04-21	75.1200	77.1000	74.730000	77.0200	+2.529%	793,194	+5.284%
2026-04-20	73.8800	76.4099	72.770000	75.1200	-1.932%	1,000,887	+7.947%
2026-04-17	76.3100	77.0400	76.050000	76.6000	+0.380%	727,311	+5.862%
2026-04-16	74.8500	76.7800	74.842700	76.3100	+1.720%	729,583	+6.264%
2026-04-15	75.5600	76.0450	74.940000	75.0200	-0.715%	598,501	+8.091%
2026-04-14	75.7100	76.2200	74.860000	75.5600	-0.540%	693,366	+7.319%
2026-04-13	75.1100	76.4700	73.940000	75.9700	+0.185%	1,148,901	+6.740%
2026-04-10	77.7700	77.9150	75.690000	75.8300	-2.432%	758,616	+6.937%
2026-04-09	76.5100	78.3499	75.760000	77.7200	+0.843%	875,304	+4.336%
2026-04-08	77.2000	78.5000	76.560000	77.0700	-0.220%	985,718	+5.216%
2026-04-07	78.6900	79.1100	77.080000	77.2400	-2.191%	763,932	+4.984%
2026-04-06	77.5200	80.6800	77.520000	78.9700	+1.114%	1,050,955	+2.685%
2026-04-02	84.8200	84.8200	77.380000	78.1000	-6.310%	1,959,952	+3.828%
2026-04-01	82.2000	84.9900	80.430000	83.3600	+5.319%	2,487,023	-2.723%
2026-03-31	78.6900	79.5700	77.896700	79.1500	+0.623%	1,255,090	+2.451%
2026-03-30	78.0100	79.2800	77.390000	78.6600	+1.997%	1,072,291	+3.089%
2026-03-27	78.7900	79.5808	76.780000	77.1200	-2.008%	812,472	+5.148%
2026-03-26	77.5000	79.8300	77.110000	78.7000	+0.755%	679,447	+3.037%
2026-03-25	78.6000	79.1100	77.320300	78.1100	-0.623%	793,029	+3.815%
2026-03-24	77.6500	79.4400	77.150000	78.6000	+1.985%	842,365	+3.168%
2026-03-23	79.1300	79.3450	77.000000	77.0700	-1.634%	1,021,824	+5.216%
2026-03-20	81.0200	81.2500	77.620100	78.3500	-3.581%	2,602,180	+3.497%
2026-03-19	83.4300	84.0100	81.180000	81.2600	-2.927%	980,202	-0.209%
2026-03-18	86.6200	86.6200	83.580000	83.7100	-3.360%	868,051	-3.130%
2026-03-17	87.7500	88.7490	85.090000	86.6200	-1.310%	1,076,228	-6.384%
2026-03-16	87.8400	88.8000	87.020000	87.7700	-0.091%	889,973	-7.611%
2026-03-13	89.6700	90.3634	87.775000	87.8500	-1.447%	569,495	-7.695%
2026-03-12	88.1800	90.5100	87.975000	89.1400	+1.089%	900,060	-9.031%
2026-03-11	87.1800	89.6100	86.650000	88.1800	+1.217%	834,741	-8.040%
2026-03-10	87.8600	88.6100	86.923400	87.1200	-0.774%	436,509	-6.921%
2026-03-09	88.6900	88.9850	86.500000	87.8000	-2.271%	669,736	-7.642%
2026-03-06	88.7700	90.2500	88.500000	89.8400	+0.548%	793,611	-9.740%
2026-03-05	88.8400	89.3600	86.500000	89.3500	+0.960%	1,010,658	-9.245%
2026-03-04	88.0000	88.6204	84.550000	88.5000	+0.580%	860,508	-8.373%
2026-03-03	87.7200	89.4500	86.258000	87.9900	+0.560%	952,574	-7.842%
2026-03-02	86.0000	87.7300	85.000000	87.5000	+0.448%	714,746	-7.326%
2026-02-27	83.4900	87.1750	83.390000	87.1100	+3.888%	953,033	-6.911%
2026-02-26	84.0000	85.0200	83.220000	83.8500	-0.687%	712,693	-3.292%
2026-02-25	85.1300	85.4500	82.660000	84.4300	-0.530%	867,811	-3.956%
2026-02-24	83.9200	84.9815	83.450000	84.8800	+0.891%	630,772	-4.465%
2026-02-23	83.3400	85.7600	83.120000	84.1300	+0.382%	759,905	-3.613%
2026-02-20	84.1500	84.1500	82.480000	83.8100	+0.275%	725,994	-3.245%
2026-02-19	82.2400	84.1500	81.870000	83.5800	+1.629%	933,445	-2.979%
2026-02-18	81.4300	82.9850	80.910000	82.2400	+1.243%	922,065	-1.398%
2026-02-17	83.8000	84.1500	80.020100	81.2300	-2.649%	770,376	-0.172%
2026-02-13	83.5000	85.0000	82.000000	83.4400	+0.276%	884,982	-2.816%
2026-02-12	83.1900	83.5000	81.110000	83.2100	+0.036%	1,311,628	-2.548%
2026-02-11	81.9900	83.5750	80.850000	83.1800	+1.899%	1,057,708	-2.513%
2026-02-10	82.3000	83.8650	81.510000	81.6300	-1.043%	1,275,008	-0.662%
2026-02-09	82.5100	82.9500	80.990000	82.4900	-0.048%	1,003,826	-1.697%
2026-02-06	84.4000	84.9400	82.280000	82.5300	-2.076%	1,157,364	-1.745%
2026-02-05	86.7500	86.9999	83.900000	84.2800	-2.758%	1,065,497	-3.785%
2026-02-04	85.8200	89.4800	85.560000	86.6700	+1.713%	1,328,085	-6.438%
2026-02-03	83.7900	86.0300	83.710000	85.2100	+1.549%	1,130,893	-4.835%
2026-02-02	83.2800	84.7650	83.204400	83.9100	+0.455%	1,083,244	-3.361%
2026-01-30	82.2100	83.6300	82.038300	83.5300	+1.248%	1,446,235	-2.921%
2026-01-29	81.9900	84.8750	81.980000	82.5000	+1.351%	1,331,051	-1.709%
2026-01-28	83.0000	83.2850	81.163000	81.4000	-2.503%	1,643,957	-0.381%
2026-01-27	82.2200	83.6800	80.655000	83.4900	+1.366%	1,735,036	-2.875%
2026-01-26	80.3500	82.4100	79.850300	82.3650	+2.317%	1,116,247	-1.548%
2026-01-23	81.9400	82.8000	80.200000	80.5000	-1.312%	1,310,493	+0.733%
2026-01-22	79.3500	82.0460	79.260000	81.5700	+2.604%	1,848,258	-0.588%
2026-01-21	77.2800	79.6000	76.566800	79.5000	+2.660%	1,467,148	+2.000%
2026-01-20	77.9500	77.9800	75.724300	77.4400	-0.616%	1,675,579	+4.713%
2026-01-16	76.5550	77.9850	75.760000	77.9200	+1.037%	1,823,030	+4.068%
2026-01-15	72.9000	77.1600	72.850000	77.1200	+4.683%	2,095,131	+5.148%
2026-01-14	72.4500	73.7550	71.920000	73.6700	+1.698%	1,933,484	+10.072%
2026-01-13	74.0000	74.3350	72.160000	72.4400	-1.923%	1,518,421	+11.941%
2026-01-12	73.9000	75.3999	73.500000	73.8600	+0.231%	1,746,829	+9.789%
2026-01-09	75.0400	75.4450	72.520000	73.6900	-2.346%	2,404,723	+10.042%
2026-01-08	77.2400	77.5894	75.450000	75.4600	-3.020%	2,027,307	+7.461%
2026-01-07	81.8250	82.6600	74.740000	77.8100	-1.606%	3,148,110	+4.215%
2026-01-06	79.8300	80.2899	77.310100	79.0800	+0.013%	1,882,068	+2.542%
2026-01-05	78.5300	79.6700	78.280000	79.0700	+0.765%	1,405,285	+2.555%
2026-01-02	79.9800	80.2100	78.325000	78.4700	-1.382%	979,036	+3.339%
2025-12-31	80.6000	80.6000	79.400000	79.5700	-1.180%	888,982	+1.910%
2025-12-30	81.5000	81.6700	79.240000	80.5200	-1.901%	1,678,121	+0.708%
2025-12-29	82.1500	82.5600	81.330000	82.0800	+0.122%	1,052,049	-1.206%
2025-12-26	82.8500	82.8500	81.810000	81.9800	-1.038%	711,800	-1.086%
2025-12-24	82.4300	83.0699	82.200000	82.8400	+0.497%	390,215	-2.113%
2025-12-23	83.4900	83.5000	81.810000	82.4300	-1.104%	942,986	-1.626%
2025-12-22	85.5000	85.6400	83.210000	83.3500	-2.742%	1,153,859	-2.711%
2025-12-19	85.5600	87.3700	85.200000	85.7000	-0.430%	1,514,389	-5.379%
2025-12-18	87.3900	88.0450	85.540000	86.0700	-1.847%	772,419	-5.786%
2025-12-17	86.3000	87.9000	85.880000	87.6900	+1.788%	917,333	-7.527%
2025-12-16	88.1500	88.5016	85.970000	86.1500	-2.125%	1,103,023	-5.873%
2025-12-15	88.0100	89.7600	88.000000	88.0200	+1.300%	1,330,442	-7.873%
2025-12-12	87.9800	88.2500	86.620000	86.8900	-0.788%	870,159	-6.675%
2025-12-11	87.1400	88.8499	87.100000	87.5800	+1.885%	1,086,014	-7.410%
2025-12-10	86.3900	86.8351	84.540000	85.9600	-0.371%	1,051,369	-5.665%
2025-12-09	85.8900	86.8800	85.747500	86.2800	+1.137%	671,674	-6.015%
2025-12-08	84.6000	85.8650	83.090000	85.3100	+0.708%	936,556	-4.947%
2025-12-05	85.5500	86.6700	84.280000	84.7100	-0.587%	772,979	-4.273%
2025-12-04	83.2000	86.3000	83.200000	85.2100	+3.072%	1,218,732	-4.835%
2025-12-03	81.6100	83.4400	81.610000	82.6700	+1.423%	963,481	-1.911%
2025-12-02	83.8200	83.9100	80.910000	81.5100	-2.535%	1,204,312	-0.515%
2025-12-01	83.3950	83.9700	82.700000	83.6300	+0.372%	900,651	-3.037%
2025-11-28	83.2000	83.7350	82.400000	83.3200	+0.398%	460,816	-2.676%
2025-11-26	84.0200	84.8200	82.820000	82.9900	-1.026%	901,757	-2.289%
2025-11-25	85.3600	86.3200	83.790000	83.8500	-1.283%	844,010	-3.292%
2025-11-24	86.2100	86.5500	84.390000	84.9400	-1.656%	978,382	-4.533%
2025-11-21	85.6100	87.6800	85.023700	86.3700	+0.888%	796,238	-6.113%
2025-11-20	87.6200	88.5400	85.330000	85.6100	-2.339%	945,194	-5.280%
2025-11-19	88.0200	88.0200	86.760000	87.6600	-0.341%	724,724	-7.495%
2025-11-18	87.8700	88.3900	87.180000	87.9600	-0.057%	644,841	-7.810%
2025-11-17	90.5000	90.5700	87.640000	88.0100	-2.719%	761,169	-7.863%
2025-11-14	91.8200	91.9900	89.750000	90.4700	-1.201%	575,689	-10.368%
2025-11-13	91.1800	92.3200	90.840000	91.5700	+0.693%	676,033	-11.445%
2025-11-12	90.7400	91.8600	90.310000	90.9400	+1.123%	891,480	-10.831%
2025-11-11	88.6700	90.3700	88.670000	89.9300	+1.421%	642,207	-9.830%
2025-11-10	89.1200	89.5000	88.100000	88.6700	-0.056%	561,450	-8.549%
2025-11-07	88.1500	88.7800	87.320000	88.7200	+0.875%	770,121	-8.600%
2025-11-06	88.3600	89.2400	87.400000	87.9500	-0.689%	618,203	-7.800%
2025-11-05	88.9600	89.9999	88.375000	88.5600	-0.326%	658,544	-8.435%
2025-11-04	89.2000	90.3000	87.810000	88.8500	+0.441%	1,118,606	-8.734%
2025-11-03	87.8000	89.2000	87.110100	88.4600	+0.752%	830,246	-8.331%
2025-10-31	86.9900	88.1445	86.250100	87.8000	+1.071%	811,854	-7.642%
2025-10-30	85.8100	88.1962	85.250000	86.8700	-0.287%	1,021,609	-6.654%
2025-10-29	86.1600	87.6950	85.560000	87.1200	-1.224%	1,108,345	-6.921%
2025-10-28	90.4000	90.5924	88.165000	88.2000	-2.531%	996,221	-8.061%
2025-10-27	90.5000	91.1000	89.745000	90.4900	+0.533%	844,598	-10.388%
2025-10-24	89.9900	91.1900	89.825000	90.0100	+0.739%	645,078	-9.910%
2025-10-23	91.0800	91.0800	87.680000	89.3500	-1.975%	959,112	-9.245%
2025-10-22	90.2500	91.4800	89.530000	91.1500	+0.997%	824,271	-11.037%
2025-10-21	90.1800	91.8600	89.120000	90.2500	-1.096%	1,003,578	-10.150%
2025-10-20	95.2600	95.5700	91.120000	91.2500	-3.500%	1,030,556	-11.134%
2025-10-17	92.2900	94.7100	92.290000	94.5600	+2.939%	669,838	-14.245%
2025-10-16	93.0500	93.4668	91.800000	91.8600	-1.279%	969,149	-11.724%
2025-10-15	93.7300	94.5409	92.335000	93.0500	-0.225%	756,240	-12.853%
2025-10-14	91.8600	94.0300	91.800000	93.2600	+1.337%	801,241	-13.050%
2025-10-13	94.5400	95.5599	91.940000	92.0300	-2.542%	1,241,075	-11.887%
2025-10-10	92.3600	94.7700	91.500000	94.4300	+3.146%	1,280,007	-14.127%
2025-10-09	92.1200	93.1400	91.500000	91.5500	-0.619%	842,350	-11.425%
2025-10-08	93.0100	93.1220	91.490000	92.1200	-0.808%	1,476,849	-11.974%
2025-10-07	94.6000	94.6000	92.250000	92.8700	+0.108%	1,227,044	-12.684%
2025-10-06	92.5000	94.1200	92.000000	92.7700	+0.227%	1,480,399	-12.590%
2025-10-03	92.7800	94.8000	92.270000	92.5600	-0.022%	1,813,321	-12.392%
2025-10-02	92.0600	93.6812	89.940000	92.5800	-0.409%	1,736,509	-12.411%
2025-10-01	87.0000	94.3600	86.640000	92.9600	-1.211%	2,323,221	-12.769%
2025-09-30	96.3100	96.5900	93.745000	94.1000	-2.102%	1,613,005	-13.826%
2025-09-29	98.4400	98.4400	95.130000	96.1200	-2.347%	1,384,634	-15.637%
2025-09-26	100.3500	101.8600	98.050000	98.4300	+0.964%	1,582,894	-17.617%
2025-09-25	97.3100	97.8400	94.500000	97.4900	+0.278%	1,482,633	-16.822%
2025-09-24	97.0000	98.5500	96.236000	97.2200	+0.382%	880,179	-16.591%
2025-09-23	99.3800	99.7150	96.570000	96.8500	-2.634%	862,038	-16.273%
2025-09-22	99.9500	100.1900	97.900000	99.4700	-0.530%	1,492,540	-18.478%
2025-09-19	104.8100	104.8100	99.500100	100.0000	-4.279%	1,892,285	-18.910%
2025-09-18	103.0100	105.2775	102.490000	104.4700	+0.918%	767,978	-22.380%
2025-09-17	102.8700	104.4000	101.940000	103.5200	+0.495%	831,640	-21.667%
2025-09-16	108.5100	108.8050	101.600000	103.0100	-5.051%	1,229,775	-21.279%
2025-09-15	110.5600	110.8700	108.380000	108.4900	-1.943%	494,379	-25.256%
2025-09-12	110.2500	111.6150	109.900000	110.6400	-0.333%	417,254	-26.708%
2025-09-11	109.9100	111.7600	109.360000	111.0100	+1.379%	420,126	-26.953%
2025-09-10	108.0300	109.5300	106.320000	109.5000	+0.755%	749,622	-25.945%
2025-09-09	111.0100	112.1348	108.610000	108.6800	-2.564%	699,704	-25.386%
2025-09-08	114.1800	115.2800	111.437500	111.5400	-2.012%	598,320	-27.300%
2025-09-05	113.5000	115.4900	113.450000	113.8300	+0.672%	720,534	-28.762%
2025-09-04	111.1200	113.3450	110.410000	113.0700	+2.233%	678,303	-28.283%
2025-09-03	116.0500	116.4400	109.920000	110.6000	-4.663%	922,523	-26.682%
2025-09-02	115.6400	116.5800	115.101200	116.0100	+0.320%	768,032	-30.101%
2025-08-29	115.8700	116.6100	115.284400	115.6400	+0.208%	544,427	-29.877%
2025-08-28	116.7400	116.7400	114.860000	115.4000	-1.199%	470,919	-29.731%
2025-08-27	114.9600	116.9900	114.590000	116.8000	+1.574%	493,502	-30.574%
2025-08-26	114.4600	115.8800	113.171300	114.9900	-0.377%	676,211	-29.481%
2025-08-25	116.3350	117.4500	114.560000	115.4250	-0.530%	585,355	-29.747%
2025-08-22	113.8200	116.6272	113.460000	116.0400	+2.464%	740,641	-30.119%
2025-08-21	113.3100	114.4000	111.965000	113.2500	-0.832%	700,776	-28.397%
2025-08-20	111.0900	114.2600	110.865000	114.2000	+3.762%	803,294	-28.993%
2025-08-19	108.8000	110.6400	108.740000	110.0600	+1.065%	558,742	-26.322%
2025-08-18	111.0000	112.8800	108.703900	108.9000	-1.582%	832,727	-25.537%
2025-08-15	108.3600	111.1000	108.300000	110.6500	+2.463%	1,086,165	-26.715%
2025-08-14	108.3900	109.0100	106.500000	107.9900	-1.514%	490,006	-24.910%
2025-08-13	107.8500	110.1000	106.880000	109.6500	+1.688%	1,052,453	-26.047%
2025-08-12	107.1400	107.9300	105.863281	107.8300	+0.279%	455,226	-24.798%
2025-08-11	107.6200	109.0000	106.250000	107.5300	-0.195%	749,732	-24.588%
2025-08-08	105.9300	108.5500	105.930000	107.7400	+1.872%	723,771	-24.735%
2025-08-07	104.1900	106.0400	103.750000	105.7600	+1.254%	572,733	-23.326%
2025-08-06	105.0100	105.2400	103.420000	104.4500	-0.552%	694,462	-22.365%
2025-08-05	103.6500	106.2850	103.630000	105.0300	+1.371%	864,535	-22.793%
2025-08-04	106.0700	107.1800	102.000000	103.6100	-3.958%	1,295,835	-21.735%
2025-08-01	110.1100	110.4400	106.380000	107.8800	-2.933%	927,144	-24.833%
2025-07-31	111.4500	112.2500	110.121400	111.1400	-0.018%	857,321	-27.038%
2025-07-30	109.0100	112.1700	108.560000	111.1600	+2.783%	1,475,920	-27.051%
2025-07-29	104.3600	108.3800	104.200000	108.1500	+3.632%	1,113,038	-25.021%
2025-07-28	105.0000	107.1200	103.320000	104.3600	-0.534%	1,122,077	-22.298%
2025-07-25	106.7200	107.5299	102.739300	104.9200	-0.907%	1,320,132	-22.713%
2025-07-24	119.1700	119.1700	105.465000	105.8800	-11.145%	1,658,779	-23.413%
2025-07-23	113.1800	126.4000	113.000000	119.1600	+13.800%	3,855,694	-31.949%
2025-07-22	105.9900	107.0329	104.190000	104.7100	-1.375%	1,078,859	-22.558%
2025-07-21	106.2700	109.2770	105.970000	106.1700	+0.217%	878,586	-23.622%
2025-07-18	106.9000	107.7500	105.200000	105.9400	-0.815%	713,107	-23.457%
2025-07-17	104.6000	106.9400	103.820000	106.8100	+2.220%	1,111,492	-24.080%
2025-07-16	103.7100	105.3000	103.305000	104.4900	+1.664%	775,211	-22.394%
2025-07-15	102.6500	105.8150	102.570000	102.7800	+0.784%	896,674	-21.103%
2025-07-14	101.3400	102.7600	100.520000	101.9800	+1.452%	443,203	-20.484%
2025-07-11	101.1500	101.9200	98.310000	100.5200	-0.218%	701,500	-19.329%
2025-07-10	101.6100	102.5950	100.710000	100.7400	-0.856%	507,225	-19.506%
2025-07-09	102.3700	102.3900	99.950000	101.6100	-0.742%	519,730	-20.195%
2025-07-08	101.4300	102.9100	100.540000	102.3700	+1.196%	555,429	-20.787%
2025-07-07	102.6800	102.8000	99.260000	101.1600	-1.691%	739,900	-19.840%
2025-07-03	103.0300	103.5000	101.340000	102.9000	-0.262%	433,063	-21.195%
2025-07-02	101.9200	103.4000	100.835000	103.1700	+1.266%	907,204	-21.402%
2025-07-01	99.3750	103.1300	98.845000	101.8800	+2.258%	881,886	-20.406%
2025-06-30	99.5000	100.4000	98.050000	99.6300	+0.474%	924,155	-18.609%
2025-06-27	98.5000	99.7600	97.000000	99.1600	+0.588%	1,849,394	-18.223%
2025-06-26	99.3800	100.7500	98.080000	98.5800	-0.765%	559,247	-17.742%
2025-06-25	102.2700	102.2700	97.280100	99.3400	-2.474%	751,101	-18.371%
2025-06-24	101.3600	102.2600	100.070000	101.8600	+0.305%	801,570	-20.391%
2025-06-23	101.4100	102.6400	99.770000	101.5500	-0.539%	741,222	-20.148%
2025-06-20	104.0600	104.4899	101.760000	102.1000	-0.941%	1,419,838	-20.578%
2025-06-18	100.4900	103.5499	100.340000	103.0700	+2.445%	783,656	-21.325%
2025-06-17	99.3100	100.8900	98.770100	100.6100	+0.399%	613,667	-19.402%
2025-06-16	97.2000	101.1800	97.140000	100.2100	+3.974%	884,476	-19.080%
2025-06-13	95.0000	97.2800	94.800000	96.3800	+1.635%	642,562	-15.864%
2025-06-12	92.5500	94.9800	91.700000	94.8300	+2.342%	543,950	-14.489%
2025-06-11	96.3700	97.1100	92.060000	92.6600	-3.580%	864,858	-12.487%
2025-06-10	97.3600	98.4500	95.740000	96.1000	-1.486%	704,456	-15.619%
2025-06-09	98.7300	98.7300	96.332000	97.5500	-0.591%	501,308	-16.873%
2025-06-06	96.1600	98.1300	96.150000	98.1300	+2.571%	494,053	-17.365%
2025-06-05	95.1000	95.9878	94.490000	95.6700	+0.283%	523,608	-15.240%
2025-06-04	97.1100	97.1100	95.086100	95.4000	-1.842%	520,958	-15.000%
2025-06-03	96.9800	97.2300	94.560000	97.1900	+0.289%	822,463	-16.565%
2025-06-02	95.5100	96.9300	94.890000	96.9100	+1.022%	681,909	-16.324%
2025-05-30	94.4400	96.6150	94.440000	95.9300	+1.977%	861,067	-15.470%
2025-05-29	93.4100	94.3200	92.421600	94.0700	+0.663%	555,040	-13.798%
2025-05-28	95.3700	95.4300	93.030000	93.4500	-2.167%	489,857	-13.226%
2025-05-27	96.1800	96.6700	95.327800	95.5200	+0.442%	550,086	-15.107%
2025-05-23	95.0100	96.0450	94.420000	95.1000	+0.095%	496,460	-14.732%
2025-05-22	96.8400	97.1800	94.315000	95.0100	-1.819%	584,469	-14.651%
2025-05-21	96.1100	97.9144	95.848200	96.7700	+0.425%	697,994	-16.203%
2025-05-20	97.3600	97.6500	96.140000	96.3600	-0.834%	752,984	-15.847%
2025-05-19	99.2200	100.5400	96.850000	97.1700	-2.479%	990,005	-16.548%
2025-05-16	97.3200	100.0000	97.300000	99.6400	+2.711%	849,403	-18.617%
2025-05-15	94.3000	97.4800	94.080100	97.0100	+2.874%	1,145,584	-16.411%
2025-05-14	94.4400	94.9100	93.370000	94.3000	+0.373%	773,782	-14.008%
2025-05-13	93.4150	95.3500	92.955300	93.9500	+1.381%	774,914	-13.688%
2025-05-12	92.0000	93.5124	91.720000	92.6700	+1.578%	831,490	-12.496%
2025-05-09	91.0000	91.8600	90.070000	91.2300	+0.551%	574,716	-11.115%
2025-05-08	95.5500	96.9399	90.370000	90.7300	-5.044%	1,291,116	-10.625%
2025-05-07	96.9900	97.4900	95.500000	95.5500	-1.363%	673,118	-15.133%
2025-05-06	93.0500	97.0500	92.850000	96.8700	+4.386%	1,433,147	-16.290%
2025-05-05	92.5000	93.4550	91.415000	92.8000	-0.118%	909,446	-12.619%
2025-05-02	92.6900	94.0000	92.190400	92.9100	+0.465%	748,683	-12.722%
2025-05-01	92.8400	93.7950	90.550000	92.4800	-0.953%	998,456	-12.316%
2025-04-30	92.5400	94.5600	90.550000	93.3700	-3.583%	1,209,155	-13.152%
2025-04-29	95.3200	97.1200	93.890000	96.8400	+1.403%	936,915	-16.264%
2025-04-28	96.2250	96.4000	93.721600	95.5000	+0.728%	982,706	-15.089%
2025-04-25	93.0100	95.1290	91.370000	94.8100	+2.298%	775,620	-14.471%
2025-04-24	93.0100	93.9100	91.770000	92.6800	-0.665%	844,748	-12.505%
2025-04-23	93.6000	94.5000	92.420000	93.3000	+0.215%	1,363,855	-13.087%
2025-04-22	91.1200	94.1500	90.510000	93.1000	+3.249%	1,240,133	-12.900%
2025-04-21	91.1400	91.9129	89.300000	90.1700	-1.443%	1,130,211	-10.070%
2025-04-17	93.0200	93.3390	91.070000	91.4900	-1.092%	1,949,090	-11.367%
2025-04-16	93.5000	93.8200	91.100000	92.5000	-4.195%	3,306,710	-12.335%
2025-04-15	99.8500	99.8500	95.455400	96.5500	-2.228%	621,989	-16.012%
2025-04-14	100.3500	100.6700	97.336800	98.7500	-0.242%	1,035,915	-17.884%
2025-04-11	96.7000	99.9050	94.680000	98.9900	+4.552%	1,275,280	-18.083%
2025-04-10	92.5000	95.3100	90.838500	94.6800	+2.268%	1,490,730	-14.354%
2025-04-09	84.0300	95.6100	83.110000	92.5800	+2.491%	2,818,256	-12.411%
2025-04-08	94.6800	94.7000	89.440000	90.3300	-3.339%	2,090,841	-10.229%
2025-04-07	88.5700	94.5800	87.490000	93.4500	+1.257%	1,515,588	-13.226%
2025-04-04	90.7600	95.4099	90.250700	92.2900	-0.731%	1,222,513	-12.136%
2025-04-03	90.7300	93.7450	90.260000	92.9700	-0.118%	833,333	-12.778%
2025-04-02	90.0700	93.4800	90.070000	93.0800	+1.838%	713,829	-12.881%
2025-04-01	91.0400	92.6500	89.020000	91.4000	+0.550%	955,007	-11.280%
2025-03-31	89.5000	92.2900	89.370000	90.9000	-0.121%	770,128	-10.792%
2025-03-28	92.4200	93.1350	90.370000	91.0100	-1.301%	544,201	-10.900%
2025-03-27	92.6600	93.8399	91.880000	92.2100	-0.636%	556,391	-12.059%
2025-03-26	93.8600	94.0000	92.185000	92.8000	-1.308%	715,297	-12.619%
2025-03-25	92.9300	94.1500	91.495000	94.0300	+0.891%	756,307	-13.762%
2025-03-24	90.0000	93.3000	89.461300	93.2000	+4.484%	758,799	-12.994%
2025-03-21	88.2100	89.3100	86.875000	89.2000	+0.541%	1,608,999	-9.092%
2025-03-20	89.5000	89.5000	87.140000	88.7200	-0.750%	863,716	-8.600%
2025-03-19	87.6100	89.7050	87.020000	89.3900	+1.614%	843,706	-9.285%
2025-03-18	91.9500	91.9500	87.285000	87.9700	-4.068%	1,043,271	-7.821%
2025-03-17	84.5100	92.3700	84.510000	91.7000	+10.442%	1,538,154	-11.570%
2025-03-14	80.8700	83.0300	80.070000	83.0300	+2.671%	783,255	-2.337%
2025-03-13	86.4600	86.4600	79.550000	80.8700	-6.465%	1,074,948	+0.272%
2025-03-12	88.4300	88.5000	83.599700	86.4600	-1.335%	1,082,090	-6.211%
2025-03-11	86.6700	89.2000	85.370000	87.6300	+0.298%	623,650	-7.463%
2025-03-10	86.0300	89.2400	86.030000	87.3700	+0.218%	963,032	-7.188%
2025-03-07	82.8600	87.8800	82.560000	87.1800	+5.481%	1,046,293	-6.986%
2025-03-06	83.4000	83.9700	81.475000	82.6500	-1.829%	1,682,723	-1.887%
2025-03-05	87.9100	88.6800	84.010000	84.1900	-4.913%	1,003,678	-3.682%
2025-03-04	89.5400	90.0100	87.660000	88.5400	-2.122%	964,822	-8.414%
2025-03-03	90.4600	91.4900	88.900000	90.4600	+0.077%	771,370	-10.358%
2025-02-28	89.6000	91.1450	89.290000	90.3900	+1.813%	1,013,956	-10.289%
2025-02-27	87.9200	89.8600	86.780000	88.7800	+1.013%	953,304	-8.662%
2025-02-26	90.2800	94.4100	86.710000	87.8900	-0.204%	1,618,231	-7.737%
2025-02-25	89.3400	90.2200	86.760000	88.0700	-1.422%	1,060,398	-7.926%

.dark-mode .D4T9bv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D4T9bv{ color: #333333; background-color: white; border: 2px solid #333333; }CALMCal-Maine Foods Incstock NASDAQ

CALM
Cal-Maine Foods Inc
stock NASDAQ