Cal-Maine Foods Inc. (CALM)
NASDAQ: CALM
· Real-Time Price · USD
98.43
0.94 (0.96%)
At close: Sep 26, 2025, 3:59 PM
98.00
-0.44%
After-hours: Sep 26, 2025, 07:33 PM EDT
CALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 100.35 | 101.86 | 98.05 | 98.43 | 98.43 | 0.96% | 1,577,768 |
| Sep 25, 2025 | 97.31 | 97.84 | 94.50 | 97.49 | 97.49 | 0.28% | 1,482,633 |
| Sep 24, 2025 | 97.00 | 98.55 | 96.24 | 97.22 | 97.22 | 0.38% | 880,200 |
| Sep 23, 2025 | 99.38 | 99.72 | 96.57 | 96.85 | 96.85 | -2.63% | 862,038 |
| Sep 22, 2025 | 99.95 | 100.19 | 97.90 | 99.47 | 99.47 | -0.53% | 1,492,540 |
| Sep 19, 2025 | 104.81 | 104.81 | 99.50 | 100.00 | 100.00 | -4.28% | 1,892,285 |
| Sep 18, 2025 | 103.01 | 105.28 | 102.49 | 104.47 | 104.47 | 0.92% | 767,978 |
| Sep 17, 2025 | 102.87 | 104.40 | 101.94 | 103.52 | 103.52 | 0.50% | 831,640 |
| Sep 16, 2025 | 108.51 | 108.81 | 101.60 | 103.01 | 103.01 | -5.05% | 1,229,775 |
| Sep 15, 2025 | 110.56 | 110.87 | 108.38 | 108.49 | 108.49 | -1.94% | 494,400 |
| Sep 12, 2025 | 110.25 | 111.62 | 109.90 | 110.64 | 110.64 | -0.33% | 417,254 |
| Sep 11, 2025 | 109.91 | 111.76 | 109.36 | 111.01 | 111.01 | 1.38% | 420,126 |
| Sep 10, 2025 | 108.03 | 109.53 | 106.32 | 109.50 | 109.50 | 0.75% | 749,622 |
| Sep 9, 2025 | 111.01 | 112.13 | 108.61 | 108.68 | 108.68 | -2.56% | 699,704 |
| Sep 8, 2025 | 114.18 | 115.28 | 111.44 | 111.54 | 111.54 | -2.01% | 598,320 |
| Sep 5, 2025 | 113.50 | 115.49 | 113.45 | 113.83 | 113.83 | 0.67% | 720,534 |
| 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 |