NASDAQ : CALM
Cal-Maine Foods, Inc. — Price history
Consumer Staples · Farm Products · United States
Last price 63.62 USD (Oct 30, 2026, 2:48 PM EDT) · Market cap 2.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cal-Maine Foods, Inc. (CALM) closed at 66.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 63.43 | 66.14 | 63.36 | 66.04 | 1,001,786 | +3.90% |
| 2026-10-30 | 63.25 | 63.925 | 62.78 | 63.56 | 882,737 | +2.40% |
| 2026-10-29 | 61.86 | 62.25 | 60.73 | 62.07 | 901,723 | +1.45% |
| 2026-10-28 | 62.27 | 62.27 | 60.84 | 61.18 | 908,616 | -1.91% |
| 2026-10-27 | 61.5 | 62.74 | 60.86 | 62.37 | 1,170,940 | +0.08% |
| 2026-10-26 | 62.28 | 63.35 | 62.11 | 62.32 | 832,285 | -0.45% |
| 2026-10-23 | 63.42 | 64.19 | 62.52 | 62.6 | 1,152,532 | -1.93% |
| 2026-10-22 | 61.2 | 64.49 | 61.02 | 63.83 | 1,261,393 | +5.31% |
| 2026-10-21 | 61.15 | 61.83 | 60.13 | 60.61 | 931,294 | -1.80% |
| 2026-10-20 | 62.37 | 63.235 | 61.45 | 61.72 | 1,294,622 | -0.52% |
| 2026-10-19 | 63.58 | 63.58 | 61.64 | 62.04 | 1,007,331 | -2.53% |
| 2026-10-16 | 64.13 | 64.4 | 63.061 | 63.65 | 1,022,332 | +0.09% |
| 2026-10-15 | 63.98 | 64.75 | 62.89 | 63.59 | 1,380,784 | +0.63% |
| 2026-10-14 | 62.71 | 63.64 | 61.89 | 63.19 | 1,037,608 | +0.77% |
| 2026-10-13 | 64 | 64.28 | 61.95 | 62.71 | 1,264,865 | -1.15% |
| 2026-10-12 | 64.4 | 64.52 | 62.213 | 63.44 | 933,081 | -1.41% |
| 2026-10-09 | 64.4 | 65.59 | 63.75 | 64.35 | 1,198,168 | -0.74% |
| 2026-10-08 | 62.81 | 65.45 | 62.01 | 64.83 | 1,569,535 | +3.40% |
| 2026-10-07 | 63.5 | 63.5 | 61.88 | 62.7 | 1,902,879 | -1.10% |
| 2026-10-06 | 65.04 | 65.61 | 63.338 | 63.4 | 1,792,269 | -2.45% |
| 2026-10-05 | 66.22 | 66.22 | 64.24 | 64.99 | 2,656,402 | -2.52% |
| 2026-10-02 | 65.84 | 67.005 | 64.46 | 66.67 | 1,665,009 | +1.26% |
| 2026-10-01 | 66.95 | 67 | 64.13 | 65.84 | 2,169,931 | -3.26% |
| 2026-09-30 | 63.5 | 68.555 | 63.5 | 68.06 | 3,109,382 | -0.71% |
| 2026-09-29 | 67.19 | 68.851 | 66.88 | 68.55 | 1,739,147 | +1.77% |
| 2026-09-28 | 68 | 68.2 | 66.695 | 67.355 | 991,139 | -0.11% |
| 2026-09-25 | 68.79 | 68.79 | 66.62 | 67.43 | 1,116,237 | -1.53% |
| 2026-09-24 | 71.73 | 72.25 | 68.38 | 68.48 | 1,270,612 | -4.53% |
| 2026-09-23 | 73.06 | 73.26 | 71.08 | 71.73 | 1,049,048 | -1.91% |
| 2026-09-22 | 72.82 | 73.68 | 71.59 | 73.13 | 1,438,133 | +0.83% |
| 2026-09-21 | 72.84 | 73.199 | 71.95 | 72.53 | 861,595 | -0.49% |
| 2026-09-18 | 73.21 | 73.95 | 72.82 | 72.89 | 1,967,408 | -1.62% |
| 2026-09-17 | 74.62 | 75.05 | 74.03 | 74.09 | 730,766 | -0.27% |
| 2026-09-16 | 74 | 75.74 | 73.99 | 74.29 | 794,086 | -0.13% |
| 2026-09-15 | 74.56 | 75.22 | 73.525 | 74.39 | 679,907 | -0.84% |
| 2026-09-14 | 74.85 | 75.87 | 73.37 | 75.02 | 737,220 | +1.41% |
| 2026-09-11 | 73.76 | 74.295 | 72.9 | 73.98 | 780,303 | +0.37% |
| 2026-09-10 | 74.45 | 76.27 | 73.655 | 73.71 | 1,746,069 | +0.66% |
| 2026-09-09 | 74.38 | 74.38 | 72.895 | 73.23 | 779,554 | -2.14% |
| 2026-09-08 | 74.66 | 75.57 | 74.16 | 74.83 | 738,676 | +0.27% |
| 2026-09-04 | 75.002 | 75.73 | 73.99 | 74.63 | 872,547 | -1.84% |
| 2026-09-03 | 78.17 | 78.775 | 75.78 | 76.03 | 899,570 | -3.54% |
| 2026-09-02 | 79.01 | 80.08 | 78.12 | 78.82 | 606,440 | -0.25% |
| 2026-09-01 | 79.75 | 80.49 | 78.64 | 79.02 | 529,741 | +0.13% |
| 2026-08-31 | 79.77 | 80.7 | 78.64 | 78.92 | 1,237,216 | -1.61% |
| 2026-08-28 | 80.03 | 81.81 | 79.475 | 80.21 | 705,734 | +0.58% |
| 2026-08-27 | 82.03 | 82.515 | 78.18 | 79.75 | 1,324,004 | -3.99% |
| 2026-08-26 | 84.14 | 84.64 | 82.99 | 83.06 | 701,059 | -1.28% |
| 2026-08-25 | 84.47 | 84.69 | 83.01 | 84.14 | 627,662 | -0.54% |
| 2026-08-24 | 83 | 87.69 | 82.99 | 84.6 | 1,140,939 | +2.17% |
| 2026-08-21 | 82.71 | 85.91 | 81.915 | 82.8 | 2,190,170 | +0.45% |
| 2026-08-20 | 80.5 | 82.63 | 80.25 | 82.43 | 1,046,385 | +2.33% |
| 2026-08-19 | 81.18 | 81.81 | 80.07 | 80.55 | 787,200 | -0.79% |
| 2026-08-18 | 81.78 | 82.37 | 80.792 | 81.19 | 661,097 | +0.94% |
| 2026-08-17 | 80.46 | 81.03 | 79.69 | 80.435 | 649,933 | -0.81% |
| 2026-08-14 | 82.28 | 82.455 | 80.42 | 81.09 | 642,164 | -1.82% |
| 2026-08-13 | 82.88 | 83.66 | 82.46 | 82.59 | 545,722 | +0.46% |
| 2026-08-12 | 81.45 | 82.581 | 80.65 | 82.21 | 659,805 | -0.42% |
| 2026-08-11 | 81.58 | 83.21 | 81.58 | 82.56 | 525,842 | +0.71% |
| 2026-08-10 | 84.17 | 84.69 | 81.65 | 81.98 | 716,119 | -3.64% |
| 2026-08-07 | 84.765 | 85.64 | 84.16 | 85.08 | 568,628 | +0.27% |
| 2026-08-06 | 85.8 | 86.62 | 83.791 | 84.85 | 612,503 | -0.96% |
| 2026-08-05 | 85.59 | 86.5 | 84.21 | 85.67 | 721,715 | +1.06% |
| 2026-08-04 | 86.14 | 86.88 | 84 | 84.77 | 1,021,688 | -2.63% |
| 2026-08-03 | 88.41 | 90.1 | 86.76 | 87.06 | 737,120 | -0.82% |
| 2026-07-31 | 87 | 87.98 | 86 | 87.78 | 884,032 | +0.80% |
| 2026-07-30 | 92 | 92.49 | 86.77 | 87.08 | 968,601 | -6.87% |
| 2026-07-29 | 93 | 95.25 | 92.39 | 93.5 | 1,454,065 | +0.31% |
| 2026-07-28 | 90.32 | 93.62 | 89.69 | 93.21 | 1,273,269 | +5.06% |
| 2026-07-27 | 90.42 | 90.9 | 87.61 | 88.72 | 871,619 | -1.77% |
| 2026-07-24 | 88.14 | 90.96 | 87.02 | 90.32 | 969,929 | +2.47% |
| 2026-07-23 | 87.87 | 90.06 | 85.59 | 88.14 | 1,255,369 | +0.32% |
| 2026-07-22 | 81.375 | 88.37 | 80.59 | 87.86 | 2,542,464 | +0.70% |
| 2026-07-21 | 88.48 | 89.5 | 87.07 | 87.25 | 991,020 | -1.32% |
| 2026-07-20 | 88.59 | 89.99 | 87.52 | 88.42 | 844,745 | -0.15% |
| 2026-07-17 | 88.42 | 90.74 | 87.3 | 88.55 | 828,769 | +0.31% |
| 2026-07-16 | 85.85 | 88.39 | 85.69 | 88.28 | 1,033,654 | +3.42% |
| 2026-07-15 | 83.14 | 85.8 | 82.736 | 85.36 | 902,854 | +2.67% |
| 2026-07-14 | 83.06 | 83.545 | 81.59 | 83.14 | 960,127 | -0.32% |
| 2026-07-13 | 88.34 | 88.435 | 83.02 | 83.41 | 1,416,654 | -5.58% |
| 2026-07-10 | 85.94 | 88.74 | 85.85 | 88.34 | 865,364 | +3.50% |
| 2026-07-09 | 84 | 85.37 | 83.219 | 85.35 | 728,572 | +0.32% |
| 2026-07-08 | 85.87 | 86.295 | 84.75 | 85.08 | 672,736 | -0.39% |
| 2026-07-07 | 86 | 87.15 | 84.63 | 85.41 | 632,795 | +0.26% |
| 2026-07-06 | 83.965 | 85.72 | 82.57 | 85.19 | 751,413 | +1.60% |
| 2026-07-02 | 81.59 | 84.195 | 80.455 | 83.85 | 862,736 | +4.23% |
| 2026-07-01 | 80.56 | 83.07 | 80.16 | 80.45 | 978,559 | -0.14% |
| 2026-06-30 | 79.22 | 80.98 | 79.011 | 80.56 | 829,334 | +1.54% |
| 2026-06-29 | 79.41 | 80 | 77.8 | 79.34 | 736,412 | -1.11% |
| 2026-06-26 | 78.65 | 80.53 | 78.55 | 80.23 | 2,362,878 | +2.54% |
| 2026-06-25 | 78.15 | 78.755 | 75.96 | 78.24 | 720,856 | -0.99% |
| 2026-06-24 | 79.33 | 80.75 | 78.855 | 79.025 | 729,193 | -0.68% |
| 2026-06-23 | 76.99 | 79.875 | 76.99 | 79.57 | 901,326 | +4.74% |
| 2026-06-22 | 76.9 | 77.72 | 74.87 | 75.97 | 976,504 | -2.26% |
| 2026-06-18 | 78.76 | 79.15 | 76.9 | 77.73 | 1,229,834 | -0.73% |
| 2026-06-17 | 78.91 | 79.245 | 77.955 | 78.3 | 587,942 | -0.92% |
| 2026-06-16 | 79.81 | 80.25 | 78.145 | 79.03 | 488,640 | -0.68% |
| 2026-06-15 | 77.38 | 79.72 | 77.01 | 79.57 | 600,140 | +1.88% |
| 2026-06-12 | 79.78 | 80.5 | 76.99 | 78.1 | 707,105 | -2.22% |
| 2026-06-11 | 78.905 | 80.05 | 78.48 | 79.87 | 599,722 | +1.01% |
| 2026-06-10 | 78.3 | 80.01 | 77.765 | 79.07 | 721,490 | +1.78% |
| 2026-06-09 | 77.14 | 78.3 | 76.7 | 77.69 | 686,593 | +1.77% |
| 2026-06-08 | 75.345 | 77.3 | 75.02 | 76.34 | 462,792 | +0.91% |
| 2026-06-05 | 74.93 | 76.5 | 74.65 | 75.65 | 765,518 | +1.60% |
| 2026-06-04 | 75.84 | 76.65 | 74.37 | 74.46 | 762,851 | -1.18% |
| 2026-06-03 | 74 | 75.38 | 73.77 | 75.35 | 575,721 | +1.10% |
| 2026-06-02 | 75.54 | 75.59 | 74.165 | 74.53 | 649,369 | -0.81% |
| 2026-06-01 | 74.5 | 76.33 | 74.25 | 75.14 | 691,441 | +0.56% |
| 2026-05-29 | 75.92 | 76.55 | 74.68 | 74.72 | 1,122,041 | -2.31% |
| 2026-05-28 | 75.79 | 76.56 | 75.155 | 76.49 | 565,032 | +0.61% |
| 2026-05-27 | 75.62 | 77.59 | 75.4 | 76.03 | 770,632 | +0.04% |
| 2026-05-26 | 76.62 | 77.285 | 74.833 | 76 | 687,172 | -1.31% |
| 2026-05-22 | 76.72 | 77.5 | 75.82 | 77.01 | 682,544 | +0.12% |
| 2026-05-21 | 77.6 | 78.19 | 76.76 | 76.92 | 597,265 | -1.71% |
| 2026-05-20 | 78.83 | 79.01 | 77.35 | 78.26 | 540,985 | -0.39% |
| 2026-05-19 | 77.75 | 80.33 | 76.98 | 78.57 | 828,234 | +1.24% |
| 2026-05-18 | 76.79 | 78.25 | 76.79 | 77.61 | 698,666 | +0.95% |
| 2026-05-15 | 78.37 | 79.18 | 75.8 | 76.88 | 1,051,308 | -1.45% |
| 2026-05-14 | 80.07 | 80.5 | 77.527 | 78.01 | 696,013 | -1.89% |
| 2026-05-13 | 78.775 | 80.18 | 77.415 | 79.51 | 1,216,362 | +0.80% |