Cal-Maine Foods Inc. (CALM)
NASDAQ: CALM
· Real-Time Price · USD
113.83
0.76 (0.67%)
At close: Sep 05, 2025, 3:59 PM
113.87
0.04%
After-hours: Sep 05, 2025, 07:14 PM EDT
CALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 113.50 | 115.49 | 113.45 | 113.83 | 113.83 | 0.67% | 710,434 |
| Sep 4, 2025 | 111.12 | 113.35 | 110.41 | 113.07 | 113.07 | 2.23% | 678,303 |
| Sep 3, 2025 | 116.05 | 116.44 | 109.92 | 110.60 | 110.60 | -4.66% | 922,523 |
| Sep 2, 2025 | 115.64 | 116.58 | 115.10 | 116.01 | 116.01 | 0.32% | 768,032 |
| Aug 29, 2025 | 115.87 | 116.61 | 115.28 | 115.64 | 115.64 | 0.21% | 544,427 |
| Aug 28, 2025 | 116.74 | 116.74 | 114.86 | 115.40 | 115.40 | -1.20% | 470,919 |
| Aug 27, 2025 | 114.96 | 116.99 | 114.59 | 116.80 | 116.80 | 1.57% | 493,502 |
| Aug 26, 2025 | 114.46 | 115.88 | 113.17 | 114.99 | 114.99 | -0.38% | 676,211 |
| Aug 25, 2025 | 116.34 | 117.45 | 114.56 | 115.43 | 115.43 | -0.53% | 585,355 |
| Aug 22, 2025 | 113.82 | 116.63 | 113.46 | 116.04 | 116.04 | 2.46% | 740,641 |
| Aug 21, 2025 | 113.31 | 114.40 | 111.97 | 113.25 | 113.25 | -0.83% | 700,800 |
| Aug 20, 2025 | 111.09 | 114.26 | 110.87 | 114.20 | 114.20 | 3.76% | 803,294 |
| Aug 19, 2025 | 108.80 | 110.64 | 108.74 | 110.06 | 110.06 | 1.07% | 558,742 |
| Aug 18, 2025 | 111.00 | 112.88 | 108.70 | 108.90 | 108.90 | -1.58% | 832,727 |
| Aug 15, 2025 | 108.36 | 111.10 | 108.30 | 110.65 | 110.65 | 2.46% | 1,086,165 |
| Aug 14, 2025 | 108.39 | 109.01 | 106.50 | 107.99 | 107.99 | -1.51% | 490,006 |
| Aug 13, 2025 | 107.85 | 110.10 | 106.88 | 109.65 | 109.65 | 1.69% | 1,052,453 |
| Aug 12, 2025 | 107.14 | 107.93 | 105.86 | 107.83 | 107.83 | 0.28% | 455,226 |
| Aug 11, 2025 | 107.62 | 109.00 | 106.25 | 107.53 | 107.53 | -0.19% | 749,732 |
| Aug 8, 2025 | 105.93 | 108.55 | 105.93 | 107.74 | 107.74 | 1.87% | 723,800 |