Want to see CALM full AI Analyst Report?
Cal-Maine Foods (CALM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.25 | 63.93 | 62.78 | 63.56 | 63.56 | +2.40% | 882,734 | 0.81 |
| Oct 29, 2026 | 61.86 | 62.25 | 60.73 | 62.07 | 62.07 | +1.45% | 901,223 | 0.83 |
| Oct 28, 2026 | 62.27 | 62.27 | 60.84 | 61.18 | 61.18 | -1.91% | 908,580 | 0.84 |
| Oct 27, 2026 | 61.50 | 62.74 | 60.86 | 62.37 | 62.37 | +0.08% | 1,170,036 | 1.08 |
| Oct 26, 2026 | 62.28 | 63.35 | 62.11 | 62.32 | 62.32 | -0.45% | 832,283 | 0.76 |
| Oct 23, 2026 | 63.42 | 64.19 | 62.52 | 62.60 | 62.60 | -1.93% | 1,152,529 | 1.05 |
| Oct 22, 2026 | 61.20 | 64.49 | 61.02 | 63.83 | 63.83 | +5.31% | 1,261,345 | 1.16 |
| Oct 21, 2026 | 61.15 | 61.83 | 60.13 | 60.61 | 60.61 | -1.80% | 931,294 | 0.86 |
| Oct 20, 2026 | 62.37 | 63.24 | 61.45 | 61.72 | 61.72 | -0.52% | 1,294,622 | 1.19 |
| Oct 19, 2026 | 63.58 | 63.58 | 61.64 | 62.04 | 62.04 | -2.53% | 1,007,225 | 0.91 |
| Oct 16, 2026 | 64.13 | 64.40 | 63.06 | 63.65 | 63.65 | +0.09% | 1,022,284 | 0.92 |
| Oct 15, 2026 | 63.98 | 64.75 | 62.89 | 63.59 | 63.59 | +0.63% | 1,380,784 | 1.25 |
| Oct 14, 2026 | 62.71 | 63.64 | 61.89 | 63.19 | 63.19 | +0.77% | 1,037,608 | 0.94 |
| Oct 13, 2026 | 64.00 | 64.28 | 61.95 | 62.71 | 62.71 | -1.15% | 1,264,865 | 1.15 |
| Oct 12, 2026 | 64.40 | 64.52 | 62.21 | 63.44 | 63.44 | -1.41% | 933,081 | 0.85 |
| Oct 09, 2026 | 64.40 | 65.59 | 63.75 | 64.35 | 64.35 | -0.74% | 1,198,168 | 1.10 |
| Oct 08, 2026 | 62.81 | 65.45 | 62.01 | 64.83 | 64.83 | +3.40% | 1,569,535 | 1.44 |
| Oct 07, 2026 | 63.50 | 63.50 | 61.88 | 62.70 | 62.70 | -1.10% | 1,902,879 | 1.77 |
| Oct 06, 2026 | 65.04 | 65.61 | 63.34 | 63.40 | 63.40 | -2.45% | 1,792,269 | 1.70 |
| Oct 05, 2026 | 66.22 | 66.22 | 64.24 | 64.99 | 64.99 | -2.52% | 2,656,369 | 2.59 |
| Oct 02, 2026 | 65.84 | 67.01 | 64.46 | 66.67 | 66.67 | +1.26% | 1,665,009 | 1.65 |
| Oct 01, 2026 | 66.95 | 67.00 | 64.13 | 65.84 | 65.84 | -3.26% | 2,168,811 | 2.20 |
| Sep 30, 2026 | 63.50 | 68.56 | 63.50 | 68.06 | 68.06 | -0.71% | 3,109,382 | 3.32 |
| Sep 29, 2026 | 67.19 | 68.85 | 66.88 | 68.55 | 68.55 | +1.77% | 1,739,147 | 1.89 |
| Sep 28, 2026 | 68.00 | 68.20 | 66.70 | 67.36 | 67.36 | -0.11% | 991,139 | 1.08 |
| Sep 25, 2026 | 68.79 | 68.79 | 66.62 | 67.43 | 67.43 | -1.53% | 1,116,237 | 1.22 |
| Sep 24, 2026 | 71.73 | 72.25 | 68.38 | 68.48 | 68.48 | -4.53% | 1,270,612 | 1.40 |
| Sep 23, 2026 | 73.06 | 73.26 | 71.08 | 71.73 | 71.73 | -1.91% | 1,049,048 | 1.13 |
| Sep 22, 2026 | 72.82 | 73.68 | 71.59 | 73.13 | 73.13 | +0.83% | 1,438,133 | 1.57 |
| Sep 21, 2026 | 72.84 | 73.20 | 71.95 | 72.53 | 72.53 | -0.49% | 861,595 | 0.94 |
| Sep 18, 2026 | 73.21 | 73.95 | 72.82 | 72.89 | 72.89 | -1.62% | 1,967,408 | 2.19 |
| Sep 17, 2026 | 74.62 | 75.05 | 74.03 | 74.09 | 74.09 | -0.27% | 698,873 | 0.77 |
| Sep 16, 2026 | 74.00 | 75.74 | 73.99 | 74.29 | 74.29 | -0.13% | 794,086 | 0.87 |
| Sep 15, 2026 | 74.56 | 75.22 | 73.53 | 74.39 | 74.39 | -0.84% | 679,907 | 0.75 |
| Sep 14, 2026 | 74.85 | 75.87 | 73.37 | 75.02 | 75.02 | +1.41% | 737,220 | 0.81 |
| Sep 11, 2026 | 73.76 | 74.30 | 72.90 | 73.98 | 73.98 | +0.37% | 780,303 | 0.86 |
| Sep 10, 2026 | 74.45 | 76.27 | 73.66 | 73.71 | 73.71 | +0.66% | 1,746,069 | 1.97 |
| Sep 09, 2026 | 74.38 | 74.38 | 72.90 | 73.23 | 73.23 | -2.14% | 779,554 | 0.88 |
| Sep 08, 2026 | 74.66 | 75.57 | 74.16 | 74.83 | 74.83 | +0.27% | 738,676 | 0.84 |
| Sep 07, 2026 | 75.00 | 75.73 | 73.99 | 74.63 | 74.63 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 75.00 | 75.73 | 73.99 | 74.63 | 74.63 | -1.84% | 872,547 | 0.98 |
| Sep 03, 2026 | 78.17 | 78.78 | 75.78 | 76.03 | 76.03 | -3.54% | 899,431 | 1.02 |
| Sep 02, 2026 | 79.01 | 80.08 | 78.12 | 78.82 | 78.82 | -0.25% | 606,440 | 0.68 |
| Sep 01, 2026 | 79.75 | 80.49 | 78.64 | 79.02 | 79.02 | +0.13% | 529,586 | 0.60 |
| Aug 31, 2026 | 79.77 | 80.70 | 78.64 | 78.92 | 78.92 | -1.61% | 1,237,216 | 1.41 |
| Aug 28, 2026 | 80.03 | 81.81 | 79.48 | 80.21 | 80.21 | +0.58% | 705,716 | 0.80 |
| Aug 27, 2026 | 82.03 | 82.52 | 78.18 | 79.75 | 79.75 | -3.99% | 1,324,004 | 1.51 |
| Aug 26, 2026 | 84.14 | 84.64 | 82.99 | 83.06 | 83.06 | -1.28% | 701,059 | 0.80 |
| Aug 25, 2026 | 84.47 | 84.69 | 83.01 | 84.14 | 84.14 | -0.54% | 627,657 | 0.72 |
| Aug 24, 2026 | 83.00 | 87.69 | 82.99 | 84.60 | 84.60 | +2.17% | 1,140,939 | 1.31 |