Dark

CALM
Cal-Maine Foods Inc
stock NASDAQ

Market Open

Sep 30, 2026 10:20:32 AM EDT

67.74USD-1.189%(-0.81)708,078

67.17Bid 76.85Ask 9.68Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

62.51USD-8.811%(-6.04)18,309

After-hours

Sep 29, 2026 4:50:30 PM EDT

68.30USD-0.466%(-0.32)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	63.5300	67.7400	63.530000	67.7400	-1.182%	708,078	0.000%
2026-09-29	67.1900	68.8507	66.880000	68.5500	+1.774%	1,739,147	-1.182%
2026-09-28	68.0000	68.2000	66.695000	67.3550	-0.111%	991,139	+0.572%
2026-09-25	68.7900	68.7900	66.620000	67.4300	-1.533%	1,116,238	+0.460%
2026-09-24	71.7300	72.2500	68.380000	68.4800	-4.531%	1,270,613	-1.081%
2026-09-23	73.0600	73.2600	71.080000	71.7300	-1.914%	1,049,049	-5.563%
2026-09-22	72.8200	73.6800	71.590000	73.1300	+0.827%	1,438,133	-7.370%
2026-09-21	72.8400	73.1985	71.950000	72.5300	-0.494%	861,595	-6.604%
2026-09-18	73.2100	73.9500	72.820000	72.8900	-1.620%	1,967,408	-7.065%
2026-09-17	74.6200	75.0500	74.030000	74.0900	-0.269%	730,767	-8.571%
2026-09-16	74.0000	75.7400	73.990000	74.2900	-0.134%	794,086	-8.817%
2026-09-15	74.5600	75.2200	73.525000	74.3900	-0.840%	679,907	-8.939%
2026-09-14	74.8500	75.8700	73.370000	75.0200	+1.406%	737,221	-9.704%
2026-09-11	73.7600	74.2950	72.900000	73.9800	+0.366%	780,304	-8.435%
2026-09-10	74.4500	76.2700	73.655000	73.7100	+0.655%	1,746,070	-8.099%
2026-09-09	74.3800	74.3800	72.895000	73.2300	-2.138%	779,554	-7.497%
2026-09-08	74.6600	75.5700	74.160000	74.8300	+0.268%	738,676	-9.475%
2026-09-04	75.0020	75.7300	73.990000	74.6300	-1.841%	872,547	-9.232%
2026-09-03	78.1700	78.7750	75.780000	76.0300	-3.540%	899,570	-10.904%
2026-09-02	79.0100	80.0800	78.120000	78.8200	-0.253%	606,441	-14.057%
2026-09-01	79.7500	80.4900	78.640000	79.0200	+0.127%	529,742	-14.275%
2026-08-31	79.7700	80.7000	78.640000	78.9200	-1.608%	1,237,216	-14.166%
2026-08-28	80.0300	81.8100	79.475000	80.2100	+0.577%	705,734	-15.547%
2026-08-27	82.0300	82.5150	78.180000	79.7500	-3.985%	1,324,004	-15.060%
2026-08-26	84.1400	84.6400	82.990000	83.0600	-1.284%	701,059	-18.444%
2026-08-25	84.4700	84.6900	83.010000	84.1400	-0.544%	627,663	-19.491%
2026-08-24	83.0000	87.6900	82.990000	84.6000	+2.174%	1,140,940	-19.929%
2026-08-21	82.7100	85.9100	81.915000	82.8000	+0.449%	2,190,171	-18.188%
2026-08-20	80.5000	82.6300	80.250000	82.4300	+2.334%	1,046,385	-17.821%
2026-08-19	81.1800	81.8098	80.070000	80.5500	-0.788%	787,200	-15.903%
2026-08-18	81.7800	82.3700	80.791800	81.1900	+0.939%	661,097	-16.566%
2026-08-17	80.4600	81.0300	79.690000	80.4350	-0.808%	649,933	-15.783%
2026-08-14	82.2800	82.4550	80.420000	81.0900	-1.816%	642,165	-16.463%
2026-08-13	82.8800	83.6600	82.460000	82.5900	+0.462%	545,722	-17.980%
2026-08-12	81.4500	82.5805	80.650000	82.2100	-0.424%	659,806	-17.601%
2026-08-11	81.5800	83.2100	81.580000	82.5600	+0.707%	525,842	-17.951%
2026-08-10	84.1700	84.6900	81.650000	81.9800	-3.644%	716,120	-17.370%
2026-08-07	84.7650	85.6400	84.160100	85.0800	+0.271%	568,628	-20.381%
2026-08-06	85.8000	86.6200	83.790800	84.8500	-0.957%	612,503	-20.165%
2026-08-05	85.5900	86.5000	84.210000	85.6700	+1.062%	721,715	-20.929%
2026-08-04	86.1400	86.8799	84.000000	84.7700	-2.630%	1,021,688	-20.090%
2026-08-03	88.4100	90.1000	86.760000	87.0600	-0.820%	737,121	-22.192%
2026-07-31	87.0000	87.9799	86.000000	87.7800	+0.804%	884,033	-22.830%
2026-07-30	92.0000	92.4900	86.770000	87.0800	-6.866%	968,601	-22.209%
2026-07-29	93.0000	95.2500	92.390000	93.5000	+0.311%	1,454,066	-27.551%
2026-07-28	90.3200	93.6200	89.690100	93.2100	+5.061%	1,273,269	-27.325%
2026-07-27	90.4200	90.9000	87.610000	88.7200	-1.771%	871,620	-23.647%
2026-07-24	88.1400	90.9600	87.019900	90.3200	+2.473%	969,929	-25.000%
2026-07-23	87.8700	90.0600	85.590000	88.1400	+0.319%	1,255,370	-23.145%
2026-07-22	81.3750	88.3700	80.590000	87.8600	+0.699%	2,542,464	-22.900%
2026-07-21	88.4800	89.5000	87.070000	87.2500	-1.323%	991,021	-22.361%
2026-07-20	88.5900	89.9900	87.520000	88.4200	-0.147%	844,746	-23.388%
2026-07-17	88.4200	90.7400	87.300100	88.5500	+0.306%	828,769	-23.501%
2026-07-16	85.8500	88.3900	85.690000	88.2800	+3.421%	1,033,654	-23.267%
2026-07-15	83.1400	85.8000	82.736000	85.3600	+2.670%	902,855	-20.642%
2026-07-14	83.0600	83.5450	81.590400	83.1400	-0.324%	952,954	-18.523%
2026-07-13	88.3400	88.4350	83.020000	83.4100	-5.581%	1,416,655	-18.787%
2026-07-10	85.9400	88.7400	85.850000	88.3400	+3.503%	865,360	-23.319%
2026-07-09	84.0000	85.3700	83.219200	85.3500	+0.317%	728,572	-20.633%
2026-07-08	85.8700	86.2950	84.750000	85.0800	-0.386%	672,736	-20.381%
2026-07-07	86.0000	87.1500	84.630000	85.4100	+0.258%	632,795	-20.688%
2026-07-06	83.9650	85.7200	82.570000	85.1900	+1.598%	751,414	-20.484%
2026-07-02	81.5900	84.1950	80.455000	83.8500	+4.226%	862,736	-19.213%
2026-07-01	80.5600	83.0700	80.160000	80.4500	-0.137%	978,560	-15.799%
2026-06-30	79.2200	80.9800	79.011000	80.5600	+1.538%	829,335	-15.914%
2026-06-29	79.4100	80.0000	77.800100	79.3400	-1.109%	736,413	-14.621%
2026-06-26	78.6500	80.5300	78.550000	80.2300	+2.543%	2,362,879	-15.568%
2026-06-25	78.1500	78.7550	75.960000	78.2400	-0.993%	720,856	-13.420%
2026-06-24	79.3300	80.7499	78.855000	79.0250	-0.685%	729,193	-14.280%
2026-06-23	76.9900	79.8750	76.990000	79.5700	+4.739%	901,326	-14.867%
2026-06-22	76.9000	77.7199	74.870000	75.9700	-2.264%	976,504	-10.833%
2026-06-18	78.7600	79.1500	76.900000	77.7300	-0.728%	1,229,835	-12.852%
2026-06-17	78.9100	79.2450	77.955000	78.3000	-0.924%	587,942	-13.487%
2026-06-16	79.8100	80.2500	78.145000	79.0300	-0.679%	488,641	-14.286%
2026-06-15	77.3800	79.7200	77.010000	79.5700	+1.882%	600,140	-14.867%
2026-06-12	79.7800	80.5000	76.990000	78.1000	-2.216%	707,105	-13.265%
2026-06-11	78.9050	80.0500	78.480000	79.8700	+1.012%	599,723	-15.187%
2026-06-10	78.3000	80.0100	77.765000	79.0700	+1.776%	721,490	-14.329%
2026-06-09	77.1400	78.3000	76.700000	77.6900	+1.768%	686,594	-12.807%
2026-06-08	75.3450	77.3000	75.020100	76.3400	+0.912%	462,793	-11.265%
2026-06-05	74.9300	76.5000	74.650000	75.6500	+1.598%	765,519	-10.456%
2026-06-04	75.8400	76.6500	74.370000	74.4600	-1.181%	762,852	-9.025%
2026-06-03	74.0000	75.3800	73.770000	75.3500	+1.100%	575,722	-10.100%
2026-06-02	75.5400	75.5900	74.165000	74.5300	-0.812%	649,370	-9.110%
2026-06-01	74.5000	76.3300	74.250000	75.1400	+0.562%	691,442	-9.848%
2026-05-29	75.9200	76.5500	74.680000	74.7200	-2.314%	1,122,041	-9.342%
2026-05-28	75.7900	76.5600	75.155000	76.4900	+0.605%	565,033	-11.439%
2026-05-27	75.6200	77.5900	75.400000	76.0300	+0.039%	770,633	-10.904%
2026-05-26	76.6200	77.2850	74.833400	76.0000	-1.312%	687,172	-10.868%
2026-05-22	76.7200	77.5000	75.820000	77.0100	+0.117%	682,544	-12.037%
2026-05-21	77.6000	78.1900	76.760000	76.9200	-1.712%	597,254	-11.934%
2026-05-20	78.8300	79.0100	77.350000	78.2600	-0.395%	540,986	-13.442%
2026-05-19	77.7500	80.3300	76.980000	78.5700	+1.237%	828,234	-13.784%
2026-05-18	76.7900	78.2500	76.790000	77.6100	+0.950%	698,667	-12.717%
2026-05-15	78.3700	79.1800	75.800000	76.8800	-1.449%	1,051,309	-11.889%
2026-05-14	80.0700	80.5000	77.527300	78.0100	-1.887%	696,014	-13.165%
2026-05-13	78.7750	80.1800	77.415000	79.5100	+0.799%	1,216,362	-14.803%
2026-05-12	76.0000	79.5600	75.910000	78.8800	+4.546%	1,415,071	-14.123%
2026-05-11	76.1200	76.5800	73.787500	75.4500	-0.841%	811,180	-10.219%
2026-05-08	75.3700	76.6500	74.390000	76.0900	+0.462%	570,747	-10.974%
2026-05-07	75.2700	76.7300	74.670000	75.7400	-0.408%	623,674	-10.562%
2026-05-06	77.3300	77.8300	75.905000	76.0500	-1.067%	564,828	-10.927%
2026-05-05	74.7500	77.1500	74.300000	76.8700	+2.836%	608,953	-11.877%
2026-05-04	75.8500	76.6300	74.630000	74.7500	-1.967%	635,748	-9.378%
2026-05-01	77.6000	78.1900	76.055000	76.2500	-1.307%	572,750	-11.161%
2026-04-30	74.9900	77.8700	74.900000	77.2600	+2.917%	651,660	-12.322%
2026-04-29	77.1800	77.3650	74.585000	75.0700	-2.860%	708,433	-9.764%
2026-04-28	78.7000	79.0000	76.890000	77.2800	-0.643%	596,848	-12.345%
2026-04-27	76.3800	77.9100	76.290000	77.7800	+2.020%	630,153	-12.908%
2026-04-24	76.2800	76.5900	75.580000	76.2400	+0.079%	478,193	-11.149%
2026-04-23	77.3600	77.5980	75.620000	76.1800	-1.014%	516,175	-11.079%
2026-04-22	76.9200	77.9399	76.400000	76.9600	-0.078%	569,700	-11.980%
2026-04-21	75.1200	77.1000	74.730000	77.0200	+2.529%	793,194	-12.049%
2026-04-20	73.8800	76.4099	72.770000	75.1200	-1.932%	1,000,887	-9.824%
2026-04-17	76.3100	77.0400	76.050000	76.6000	+0.380%	727,311	-11.567%
2026-04-16	74.8500	76.7800	74.842700	76.3100	+1.720%	729,583	-11.231%
2026-04-15	75.5600	76.0450	74.940000	75.0200	-0.715%	598,501	-9.704%
2026-04-14	75.7100	76.2200	74.860000	75.5600	-0.540%	693,366	-10.349%
2026-04-13	75.1100	76.4700	73.940000	75.9700	+0.185%	1,148,901	-10.833%
2026-04-10	77.7700	77.9150	75.690000	75.8300	-2.432%	758,616	-10.669%
2026-04-09	76.5100	78.3499	75.760000	77.7200	+0.843%	875,304	-12.841%
2026-04-08	77.2000	78.5000	76.560000	77.0700	-0.220%	985,718	-12.106%
2026-04-07	78.6900	79.1100	77.080000	77.2400	-2.191%	763,932	-12.299%
2026-04-06	77.5200	80.6800	77.520000	78.9700	+1.114%	1,050,955	-14.221%
2026-04-02	84.8200	84.8200	77.380000	78.1000	-6.310%	1,959,952	-13.265%
2026-04-01	82.2000	84.9900	80.430000	83.3600	+5.319%	2,487,023	-18.738%
2026-03-31	78.6900	79.5700	77.896700	79.1500	+0.623%	1,255,090	-14.416%
2026-03-30	78.0100	79.2800	77.390000	78.6600	+1.997%	1,072,291	-13.883%
2026-03-27	78.7900	79.5808	76.780000	77.1200	-2.008%	812,472	-12.163%
2026-03-26	77.5000	79.8300	77.110000	78.7000	+0.755%	679,447	-13.926%
2026-03-25	78.6000	79.1100	77.320300	78.1100	-0.623%	793,029	-13.276%
2026-03-24	77.6500	79.4400	77.150000	78.6000	+1.985%	842,365	-13.817%
2026-03-23	79.1300	79.3450	77.000000	77.0700	-1.634%	1,021,824	-12.106%
2026-03-20	81.0200	81.2500	77.620100	78.3500	-3.581%	2,602,180	-13.542%
2026-03-19	83.4300	84.0100	81.180000	81.2600	-2.927%	980,202	-16.638%
2026-03-18	86.6200	86.6200	83.580000	83.7100	-3.360%	868,051	-19.078%
2026-03-17	87.7500	88.7490	85.090000	86.6200	-1.310%	1,076,228	-21.796%
2026-03-16	87.8400	88.8000	87.020000	87.7700	-0.091%	889,973	-22.821%
2026-03-13	89.6700	90.3634	87.775000	87.8500	-1.447%	569,495	-22.891%
2026-03-12	88.1800	90.5100	87.975000	89.1400	+1.089%	900,060	-24.007%
2026-03-11	87.1800	89.6100	86.650000	88.1800	+1.217%	834,741	-23.180%
2026-03-10	87.8600	88.6100	86.923400	87.1200	-0.774%	436,509	-22.245%
2026-03-09	88.6900	88.9850	86.500000	87.8000	-2.271%	669,736	-22.847%
2026-03-06	88.7700	90.2500	88.500000	89.8400	+0.548%	793,611	-24.599%
2026-03-05	88.8400	89.3600	86.500000	89.3500	+0.960%	1,010,658	-24.186%
2026-03-04	88.0000	88.6204	84.550000	88.5000	+0.580%	860,508	-23.458%
2026-03-03	87.7200	89.4500	86.258000	87.9900	+0.560%	952,574	-23.014%
2026-03-02	86.0000	87.7300	85.000000	87.5000	+0.448%	714,746	-22.583%
2026-02-27	83.4900	87.1750	83.390000	87.1100	+3.888%	953,033	-22.236%
2026-02-26	84.0000	85.0200	83.220000	83.8500	-0.687%	712,693	-19.213%
2026-02-25	85.1300	85.4500	82.660000	84.4300	-0.530%	867,811	-19.768%
2026-02-24	83.9200	84.9815	83.450000	84.8800	+0.891%	630,772	-20.193%
2026-02-23	83.3400	85.7600	83.120000	84.1300	+0.382%	759,905	-19.482%
2026-02-20	84.1500	84.1500	82.480000	83.8100	+0.275%	725,994	-19.174%
2026-02-19	82.2400	84.1500	81.870000	83.5800	+1.629%	933,445	-18.952%
2026-02-18	81.4300	82.9850	80.910000	82.2400	+1.243%	922,065	-17.631%
2026-02-17	83.8000	84.1500	80.020100	81.2300	-2.649%	770,376	-16.607%
2026-02-13	83.5000	85.0000	82.000000	83.4400	+0.276%	884,982	-18.816%
2026-02-12	83.1900	83.5000	81.110000	83.2100	+0.036%	1,311,628	-18.592%
2026-02-11	81.9900	83.5750	80.850000	83.1800	+1.899%	1,057,708	-18.562%
2026-02-10	82.3000	83.8650	81.510000	81.6300	-1.043%	1,275,008	-17.016%
2026-02-09	82.5100	82.9500	80.990000	82.4900	-0.048%	1,003,826	-17.881%
2026-02-06	84.4000	84.9400	82.280000	82.5300	-2.076%	1,157,364	-17.921%
2026-02-05	86.7500	86.9999	83.900000	84.2800	-2.758%	1,065,497	-19.625%
2026-02-04	85.8200	89.4800	85.560000	86.6700	+1.713%	1,328,085	-21.841%
2026-02-03	83.7900	86.0300	83.710000	85.2100	+1.549%	1,130,893	-20.502%
2026-02-02	83.2800	84.7650	83.204400	83.9100	+0.455%	1,083,244	-19.271%
2026-01-30	82.2100	83.6300	82.038300	83.5300	+1.248%	1,446,235	-18.903%
2026-01-29	81.9900	84.8750	81.980000	82.5000	+1.351%	1,331,051	-17.891%
2026-01-28	83.0000	83.2850	81.163000	81.4000	-2.503%	1,643,957	-16.781%
2026-01-27	82.2200	83.6800	80.655000	83.4900	+1.366%	1,735,036	-18.865%
2026-01-26	80.3500	82.4100	79.850300	82.3650	+2.317%	1,116,247	-17.756%
2026-01-23	81.9400	82.8000	80.200000	80.5000	-1.312%	1,310,493	-15.851%
2026-01-22	79.3500	82.0460	79.260000	81.5700	+2.604%	1,848,258	-16.955%
2026-01-21	77.2800	79.6000	76.566800	79.5000	+2.660%	1,467,148	-14.792%
2026-01-20	77.9500	77.9800	75.724300	77.4400	-0.616%	1,675,579	-12.526%
2026-01-16	76.5550	77.9850	75.760000	77.9200	+1.037%	1,823,030	-13.065%
2026-01-15	72.9000	77.1600	72.850000	77.1200	+4.683%	2,095,131	-12.163%
2026-01-14	72.4500	73.7550	71.920000	73.6700	+1.698%	1,933,484	-8.049%
2026-01-13	74.0000	74.3350	72.160000	72.4400	-1.923%	1,518,421	-6.488%
2026-01-12	73.9000	75.3999	73.500000	73.8600	+0.231%	1,746,829	-8.286%
2026-01-09	75.0400	75.4450	72.520000	73.6900	-2.346%	2,404,723	-8.074%
2026-01-08	77.2400	77.5894	75.450000	75.4600	-3.020%	2,027,307	-10.231%
2026-01-07	81.8250	82.6600	74.740000	77.8100	-1.606%	3,148,110	-12.942%
2026-01-06	79.8300	80.2899	77.310100	79.0800	+0.013%	1,882,068	-14.340%
2026-01-05	78.5300	79.6700	78.280000	79.0700	+0.765%	1,405,285	-14.329%
2026-01-02	79.9800	80.2100	78.325000	78.4700	-1.382%	979,036	-13.674%
2025-12-31	80.6000	80.6000	79.400000	79.5700	-1.180%	888,982	-14.867%
2025-12-30	81.5000	81.6700	79.240000	80.5200	-1.901%	1,678,121	-15.872%
2025-12-29	82.1500	82.5600	81.330000	82.0800	+0.122%	1,052,049	-17.471%
2025-12-26	82.8500	82.8500	81.810000	81.9800	-1.038%	711,800	-17.370%
2025-12-24	82.4300	83.0699	82.200000	82.8400	+0.497%	390,215	-18.228%
2025-12-23	83.4900	83.5000	81.810000	82.4300	-1.104%	942,986	-17.821%
2025-12-22	85.5000	85.6400	83.210000	83.3500	-2.742%	1,153,859	-18.728%
2025-12-19	85.5600	87.3700	85.200000	85.7000	-0.430%	1,514,389	-20.957%
2025-12-18	87.3900	88.0450	85.540000	86.0700	-1.847%	772,419	-21.297%
2025-12-17	86.3000	87.9000	85.880000	87.6900	+1.788%	917,333	-22.751%
2025-12-16	88.1500	88.5016	85.970000	86.1500	-2.125%	1,103,023	-21.370%
2025-12-15	88.0100	89.7600	88.000000	88.0200	+1.300%	1,330,442	-23.040%
2025-12-12	87.9800	88.2500	86.620000	86.8900	-0.788%	870,159	-22.039%
2025-12-11	87.1400	88.8499	87.100000	87.5800	+1.885%	1,086,014	-22.654%
2025-12-10	86.3900	86.8351	84.540000	85.9600	-0.371%	1,051,369	-21.196%
2025-12-09	85.8900	86.8800	85.747500	86.2800	+1.137%	671,674	-21.488%
2025-12-08	84.6000	85.8650	83.090000	85.3100	+0.708%	936,556	-20.595%
2025-12-05	85.5500	86.6700	84.280000	84.7100	-0.587%	772,979	-20.033%
2025-12-04	83.2000	86.3000	83.200000	85.2100	+3.072%	1,218,732	-20.502%
2025-12-03	81.6100	83.4400	81.610000	82.6700	+1.423%	963,481	-18.060%
2025-12-02	83.8200	83.9100	80.910000	81.5100	-2.535%	1,204,312	-16.894%
2025-12-01	83.3950	83.9700	82.700000	83.6300	+0.372%	900,651	-19.000%
2025-11-28	83.2000	83.7350	82.400000	83.3200	+0.398%	460,816	-18.699%
2025-11-26	84.0200	84.8200	82.820000	82.9900	-1.026%	901,757	-18.376%
2025-11-25	85.3600	86.3200	83.790000	83.8500	-1.283%	844,010	-19.213%
2025-11-24	86.2100	86.5500	84.390000	84.9400	-1.656%	978,382	-20.250%
2025-11-21	85.6100	87.6800	85.023700	86.3700	+0.888%	796,238	-21.570%
2025-11-20	87.6200	88.5400	85.330000	85.6100	-2.339%	945,194	-20.874%
2025-11-19	88.0200	88.0200	86.760000	87.6600	-0.341%	724,724	-22.724%
2025-11-18	87.8700	88.3900	87.180000	87.9600	-0.057%	644,841	-22.988%
2025-11-17	90.5000	90.5700	87.640000	88.0100	-2.719%	761,169	-23.031%
2025-11-14	91.8200	91.9900	89.750000	90.4700	-1.201%	575,689	-25.124%
2025-11-13	91.1800	92.3200	90.840000	91.5700	+0.693%	676,033	-26.024%
2025-11-12	90.7400	91.8600	90.310000	90.9400	+1.123%	891,480	-25.511%
2025-11-11	88.6700	90.3700	88.670000	89.9300	+1.421%	642,207	-24.675%
2025-11-10	89.1200	89.5000	88.100000	88.6700	-0.056%	561,450	-23.604%
2025-11-07	88.1500	88.7800	87.320000	88.7200	+0.875%	770,121	-23.647%
2025-11-06	88.3600	89.2400	87.400000	87.9500	-0.689%	618,203	-22.979%
2025-11-05	88.9600	89.9999	88.375000	88.5600	-0.326%	658,544	-23.509%
2025-11-04	89.2000	90.3000	87.810000	88.8500	+0.441%	1,118,606	-23.759%
2025-11-03	87.8000	89.2000	87.110100	88.4600	+0.752%	830,246	-23.423%
2025-10-31	86.9900	88.1445	86.250100	87.8000	+1.071%	811,854	-22.847%
2025-10-30	85.8100	88.1962	85.250000	86.8700	-0.287%	1,021,609	-22.021%
2025-10-29	86.1600	87.6950	85.560000	87.1200	-1.224%	1,108,345	-22.245%
2025-10-28	90.4000	90.5924	88.165000	88.2000	-2.531%	996,221	-23.197%
2025-10-27	90.5000	91.1000	89.745000	90.4900	+0.533%	844,598	-25.141%
2025-10-24	89.9900	91.1900	89.825000	90.0100	+0.739%	645,078	-24.742%
2025-10-23	91.0800	91.0800	87.680000	89.3500	-1.975%	959,112	-24.186%
2025-10-22	90.2500	91.4800	89.530000	91.1500	+0.997%	824,271	-25.683%
2025-10-21	90.1800	91.8600	89.120000	90.2500	-1.096%	1,003,578	-24.942%
2025-10-20	95.2600	95.5700	91.120000	91.2500	-3.500%	1,030,556	-25.764%
2025-10-17	92.2900	94.7100	92.290000	94.5600	+2.939%	669,838	-28.363%
2025-10-16	93.0500	93.4668	91.800000	91.8600	-1.279%	969,149	-26.257%
2025-10-15	93.7300	94.5409	92.335000	93.0500	-0.225%	756,240	-27.200%
2025-10-14	91.8600	94.0300	91.800000	93.2600	+1.337%	801,241	-27.364%
2025-10-13	94.5400	95.5599	91.940000	92.0300	-2.542%	1,241,075	-26.394%
2025-10-10	92.3600	94.7700	91.500000	94.4300	+3.146%	1,280,007	-28.264%
2025-10-09	92.1200	93.1400	91.500000	91.5500	-0.619%	842,350	-26.008%
2025-10-08	93.0100	93.1220	91.490000	92.1200	-0.808%	1,476,849	-26.465%
2025-10-07	94.6000	94.6000	92.250000	92.8700	+0.108%	1,227,044	-27.059%
2025-10-06	92.5000	94.1200	92.000000	92.7700	+0.227%	1,480,399	-26.981%
2025-10-03	92.7800	94.8000	92.270000	92.5600	-0.022%	1,813,321	-26.815%
2025-10-02	92.0600	93.6812	89.940000	92.5800	-0.409%	1,736,509	-26.831%
2025-10-01	87.0000	94.3600	86.640000	92.9600	-1.211%	2,323,221	-27.130%
2025-09-30	96.3100	96.5900	93.745000	94.1000	-2.102%	1,613,005	-28.013%
2025-09-29	98.4400	98.4400	95.130000	96.1200	-2.347%	1,384,634	-29.526%
2025-09-26	100.3500	101.8600	98.050000	98.4300	+0.964%	1,582,894	-31.180%
2025-09-25	97.3100	97.8400	94.500000	97.4900	+0.278%	1,482,633	-30.516%
2025-09-24	97.0000	98.5500	96.236000	97.2200	+0.382%	880,179	-30.323%
2025-09-23	99.3800	99.7150	96.570000	96.8500	-2.634%	862,038	-30.057%
2025-09-22	99.9500	100.1900	97.900000	99.4700	-0.530%	1,492,540	-31.899%
2025-09-19	104.8100	104.8100	99.500100	100.0000	-4.279%	1,892,285	-32.260%
2025-09-18	103.0100	105.2775	102.490000	104.4700	+0.918%	767,978	-35.158%
2025-09-17	102.8700	104.4000	101.940000	103.5200	+0.495%	831,640	-34.563%
2025-09-16	108.5100	108.8050	101.600000	103.0100	-5.051%	1,229,775	-34.239%
2025-09-15	110.5600	110.8700	108.380000	108.4900	-1.943%	494,379	-37.561%
2025-09-12	110.2500	111.6150	109.900000	110.6400	-0.333%	417,254	-38.774%
2025-09-11	109.9100	111.7600	109.360000	111.0100	+1.379%	420,126	-38.978%
2025-09-10	108.0300	109.5300	106.320000	109.5000	+0.755%	749,622	-38.137%
2025-09-09	111.0100	112.1348	108.610000	108.6800	-2.564%	699,704	-37.670%
2025-09-08	114.1800	115.2800	111.437500	111.5400	-2.012%	598,320	-39.268%
2025-09-05	113.5000	115.4900	113.450000	113.8300	+0.672%	720,534	-40.490%
2025-09-04	111.1200	113.3450	110.410000	113.0700	+2.233%	678,303	-40.090%
2025-09-03	116.0500	116.4400	109.920000	110.6000	-4.663%	922,523	-38.752%
2025-09-02	115.6400	116.5800	115.101200	116.0100	+0.320%	768,032	-41.608%
2025-08-29	115.8700	116.6100	115.284400	115.6400	+0.208%	544,427	-41.422%
2025-08-28	116.7400	116.7400	114.860000	115.4000	-1.199%	470,919	-41.300%
2025-08-27	114.9600	116.9900	114.590000	116.8000	+1.574%	493,502	-42.003%
2025-08-26	114.4600	115.8800	113.171300	114.9900	-0.377%	676,211	-41.091%
2025-08-25	116.3350	117.4500	114.560000	115.4250	-0.530%	585,355	-41.313%
2025-08-22	113.8200	116.6272	113.460000	116.0400	+2.464%	740,641	-41.624%
2025-08-21	113.3100	114.4000	111.965000	113.2500	-0.832%	700,776	-40.185%
2025-08-20	111.0900	114.2600	110.865000	114.2000	+3.762%	803,294	-40.683%
2025-08-19	108.8000	110.6400	108.740000	110.0600	+1.065%	558,742	-38.452%
2025-08-18	111.0000	112.8800	108.703900	108.9000	-1.582%	832,727	-37.796%
2025-08-15	108.3600	111.1000	108.300000	110.6500	+2.463%	1,086,165	-38.780%
2025-08-14	108.3900	109.0100	106.500000	107.9900	-1.514%	490,006	-37.272%
2025-08-13	107.8500	110.1000	106.880000	109.6500	+1.688%	1,052,453	-38.222%
2025-08-12	107.1400	107.9300	105.863281	107.8300	+0.279%	455,226	-37.179%
2025-08-11	107.6200	109.0000	106.250000	107.5300	-0.195%	749,732	-37.004%
2025-08-08	105.9300	108.5500	105.930000	107.7400	+1.872%	723,771	-37.126%
2025-08-07	104.1900	106.0400	103.750000	105.7600	+1.254%	572,733	-35.949%
2025-08-06	105.0100	105.2400	103.420000	104.4500	-0.552%	694,462	-35.146%
2025-08-05	103.6500	106.2850	103.630000	105.0300	+1.371%	864,535	-35.504%
2025-08-04	106.0700	107.1800	102.000000	103.6100	-3.958%	1,295,835	-34.620%
2025-08-01	110.1100	110.4400	106.380000	107.8800	-2.933%	927,144	-37.208%
2025-07-31	111.4500	112.2500	110.121400	111.1400	-0.018%	857,321	-39.050%
2025-07-30	109.0100	112.1700	108.560000	111.1600	+2.783%	1,475,920	-39.061%
2025-07-29	104.3600	108.3800	104.200000	108.1500	+3.632%	1,113,038	-37.365%
2025-07-28	105.0000	107.1200	103.320000	104.3600	-0.534%	1,122,077	-35.090%
2025-07-25	106.7200	107.5299	102.739300	104.9200	-0.907%	1,320,132	-35.437%
2025-07-24	119.1700	119.1700	105.465000	105.8800	-11.145%	1,658,779	-36.022%
2025-07-23	113.1800	126.4000	113.000000	119.1600	+13.800%	3,855,694	-43.152%
2025-07-22	105.9900	107.0329	104.190000	104.7100	-1.375%	1,078,859	-35.307%
2025-07-21	106.2700	109.2770	105.970000	106.1700	+0.217%	878,586	-36.197%
2025-07-18	106.9000	107.7500	105.200000	105.9400	-0.815%	713,107	-36.058%
2025-07-17	104.6000	106.9400	103.820000	106.8100	+2.220%	1,111,492	-36.579%
2025-07-16	103.7100	105.3000	103.305000	104.4900	+1.664%	775,211	-35.171%
2025-07-15	102.6500	105.8150	102.570000	102.7800	+0.784%	896,674	-34.092%
2025-07-14	101.3400	102.7600	100.520000	101.9800	+1.452%	443,203	-33.575%
2025-07-11	101.1500	101.9200	98.310000	100.5200	-0.218%	701,500	-32.610%
2025-07-10	101.6100	102.5950	100.710000	100.7400	-0.856%	507,225	-32.758%
2025-07-09	102.3700	102.3900	99.950000	101.6100	-0.742%	519,730	-33.333%
2025-07-08	101.4300	102.9100	100.540000	102.3700	+1.196%	555,429	-33.828%
2025-07-07	102.6800	102.8000	99.260000	101.1600	-1.691%	739,900	-33.037%
2025-07-03	103.0300	103.5000	101.340000	102.9000	-0.262%	433,063	-34.169%
2025-07-02	101.9200	103.4000	100.835000	103.1700	+1.266%	907,204	-34.341%
2025-07-01	99.3750	103.1300	98.845000	101.8800	+2.258%	881,886	-33.510%
2025-06-30	99.5000	100.4000	98.050000	99.6300	+0.474%	924,155	-32.008%
2025-06-27	98.5000	99.7600	97.000000	99.1600	+0.588%	1,849,394	-31.686%
2025-06-26	99.3800	100.7500	98.080000	98.5800	-0.765%	559,247	-31.284%
2025-06-25	102.2700	102.2700	97.280100	99.3400	-2.474%	751,101	-31.810%
2025-06-24	101.3600	102.2600	100.070000	101.8600	+0.305%	801,570	-33.497%
2025-06-23	101.4100	102.6400	99.770000	101.5500	-0.539%	741,222	-33.294%
2025-06-20	104.0600	104.4899	101.760000	102.1000	-0.941%	1,419,838	-33.653%
2025-06-18	100.4900	103.5499	100.340000	103.0700	+2.445%	783,656	-34.278%
2025-06-17	99.3100	100.8900	98.770100	100.6100	+0.399%	613,667	-32.671%
2025-06-16	97.2000	101.1800	97.140000	100.2100	+3.974%	884,476	-32.402%
2025-06-13	95.0000	97.2800	94.800000	96.3800	+1.635%	642,562	-29.716%
2025-06-12	92.5500	94.9800	91.700000	94.8300	+2.342%	543,950	-28.567%
2025-06-11	96.3700	97.1100	92.060000	92.6600	-3.580%	864,858	-26.894%
2025-06-10	97.3600	98.4500	95.740000	96.1000	-1.486%	704,456	-29.511%
2025-06-09	98.7300	98.7300	96.332000	97.5500	-0.591%	501,308	-30.559%
2025-06-06	96.1600	98.1300	96.150000	98.1300	+2.571%	494,053	-30.969%
2025-06-05	95.1000	95.9878	94.490000	95.6700	+0.283%	523,608	-29.194%
2025-06-04	97.1100	97.1100	95.086100	95.4000	-1.842%	520,958	-28.994%
2025-06-03	96.9800	97.2300	94.560000	97.1900	+0.289%	822,463	-30.301%
2025-06-02	95.5100	96.9300	94.890000	96.9100	+1.022%	681,909	-30.100%
2025-05-30	94.4400	96.6150	94.440000	95.9300	+1.977%	861,067	-29.386%
2025-05-29	93.4100	94.3200	92.421600	94.0700	+0.663%	555,040	-27.990%
2025-05-28	95.3700	95.4300	93.030000	93.4500	-2.167%	489,857	-27.512%
2025-05-27	96.1800	96.6700	95.327800	95.5200	+0.442%	550,086	-29.083%
2025-05-23	95.0100	96.0450	94.420000	95.1000	+0.095%	496,460	-28.770%
2025-05-22	96.8400	97.1800	94.315000	95.0100	-1.819%	584,469	-28.702%
2025-05-21	96.1100	97.9144	95.848200	96.7700	+0.425%	697,994	-29.999%
2025-05-20	97.3600	97.6500	96.140000	96.3600	-0.834%	752,984	-29.701%
2025-05-19	99.2200	100.5400	96.850000	97.1700	-2.479%	990,005	-30.287%
2025-05-16	97.3200	100.0000	97.300000	99.6400	+2.711%	849,403	-32.015%
2025-05-15	94.3000	97.4800	94.080100	97.0100	+2.874%	1,145,584	-30.172%
2025-05-14	94.4400	94.9100	93.370000	94.3000	+0.373%	773,782	-28.165%
2025-05-13	93.4150	95.3500	92.955300	93.9500	+1.381%	774,914	-27.898%
2025-05-12	92.0000	93.5124	91.720000	92.6700	+1.578%	831,490	-26.902%
2025-05-09	91.0000	91.8600	90.070000	91.2300	+0.551%	574,716	-25.748%
2025-05-08	95.5500	96.9399	90.370000	90.7300	-5.044%	1,291,116	-25.339%
2025-05-07	96.9900	97.4900	95.500000	95.5500	-1.363%	673,118	-29.105%
2025-05-06	93.0500	97.0500	92.850000	96.8700	+4.386%	1,433,147	-30.071%
2025-05-05	92.5000	93.4550	91.415000	92.8000	-0.118%	909,446	-27.004%
2025-05-02	92.6900	94.0000	92.190400	92.9100	+0.465%	748,683	-27.091%
2025-05-01	92.8400	93.7950	90.550000	92.4800	-0.953%	998,456	-26.752%
2025-04-30	92.5400	94.5600	90.550000	93.3700	-3.583%	1,209,155	-27.450%
2025-04-29	95.3200	97.1200	93.890000	96.8400	+1.403%	936,915	-30.050%
2025-04-28	96.2250	96.4000	93.721600	95.5000	+0.728%	982,706	-29.068%
2025-04-25	93.0100	95.1290	91.370000	94.8100	+2.298%	775,620	-28.552%
2025-04-24	93.0100	93.9100	91.770000	92.6800	-0.665%	844,748	-26.910%
2025-04-23	93.6000	94.5000	92.420000	93.3000	+0.215%	1,363,855	-27.395%
2025-04-22	91.1200	94.1500	90.510000	93.1000	+3.249%	1,240,133	-27.240%
2025-04-21	91.1400	91.9129	89.300000	90.1700	-1.443%	1,130,211	-24.875%
2025-04-17	93.0200	93.3390	91.070000	91.4900	-1.092%	1,949,090	-25.959%
2025-04-16	93.5000	93.8200	91.100000	92.5000	-4.195%	3,306,710	-26.768%
2025-04-15	99.8500	99.8500	95.455400	96.5500	-2.228%	621,989	-29.839%
2025-04-14	100.3500	100.6700	97.336800	98.7500	-0.242%	1,035,915	-31.403%
2025-04-11	96.7000	99.9050	94.680000	98.9900	+4.552%	1,275,280	-31.569%
2025-04-10	92.5000	95.3100	90.838500	94.6800	+2.268%	1,490,730	-28.454%

.dark-mode .NW1vz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NW1vz4{ color: #333333; background-color: white; border: 2px solid #333333; }CALMCal-Maine Foods Incstock NASDAQ

CALM
Cal-Maine Foods Inc
stock NASDAQ