Cal-Maine Foods (CALM)
NASDAQ:CALM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
77.20
78.50
76.56
77.07
77.07
-0.22%
985,466
0.88
Apr 07, 2026
78.69
79.11
77.08
77.24
77.24
-2.19%
763,932
0.67
Apr 06, 2026
77.52
80.68
77.52
78.97
78.97
+1.11%
1,050,955
0.89
Apr 03, 2026
84.82
84.82
77.38
78.10
78.10
0.00%
0
0.00
Apr 02, 2026
84.82
84.82
77.38
78.10
78.10
-6.31%
1,959,952
1.64
Apr 01, 2026
82.20
84.99
80.43
83.36
83.36
+5.32%
2,487,023
2.12
Mar 31, 2026
78.69
79.57
77.90
79.15
79.15
+0.62%
1,255,089
1.09
Mar 30, 2026
78.01
79.28
77.39
78.66
78.66
+2.00%
1,072,291
0.93
Mar 27, 2026
78.79
79.58
76.78
77.12
77.12
-2.01%
812,313
0.70
Mar 26, 2026
77.50
79.83
77.11
78.70
78.70
+0.76%
679,435
0.58
Mar 25, 2026
78.60
79.11
77.32
78.11
78.11
-0.62%
792,921
0.68
Mar 24, 2026
77.65
79.44
77.15
78.60
78.60
+1.99%
841,912
0.73
Mar 23, 2026
79.13
79.35
77.00
77.07
77.07
-1.63%
1,021,280
0.89
Mar 20, 2026
81.02
81.25
77.62
78.35
78.35
-3.58%
2,601,987
2.33
Mar 19, 2026
83.43
84.01
81.18
81.26
81.26
-2.93%
972,429
0.87
Mar 18, 2026
86.62
86.62
83.58
83.71
83.71
-3.36%
867,829
0.77
Mar 17, 2026
87.75
88.75
85.09
86.62
86.62
-1.31%
1,076,025
0.96
Mar 16, 2026
87.84
88.80
87.02
87.77
87.77
-0.09%
889,672
0.79
Mar 13, 2026
89.67
90.36
87.78
87.85
87.85
-1.45%
569,336
0.50
Mar 12, 2026
88.18
90.51
87.98
89.14
89.14
+1.09%
899,642
0.79
Mar 11, 2026
87.18
89.61
86.65
88.18
88.18
+1.22%
834,234
0.73
Mar 10, 2026
87.86
88.61
86.92
87.12
87.12
-0.77%
436,453
0.38
Mar 09, 2026
88.69
88.99
86.50
87.80
87.80
-2.27%
669,735
0.58
Mar 06, 2026
88.77
90.25
88.50
89.84
89.84
+0.55%
793,611
0.69
Mar 05, 2026
88.84
89.36
86.50
89.35
89.35
+0.96%
1,010,657
0.87
Mar 04, 2026
88.00
88.62
84.55
88.50
88.50
+0.58%
860,507
0.75
Mar 03, 2026
87.72
89.45
86.26
87.99
87.99
+0.56%
952,573
0.82
Mar 02, 2026
86.00
87.73
85.00
87.50
87.50
+0.45%
714,747
0.62
Feb 27, 2026
83.49
87.18
83.39
87.11
87.11
+3.89%
953,742
0.82
Feb 26, 2026
84.00
85.02
83.22
83.85
83.85
-0.69%
712,903
0.61
Feb 25, 2026
85.13
85.45
82.66
84.43
84.43
-0.53%
867,811
0.75
Feb 24, 2026
83.92
84.98
83.45
84.88
84.88
+0.89%
630,793
0.55
Feb 23, 2026
83.34
85.76
83.12
84.13
84.13
+0.38%
759,900
0.66
Feb 20, 2026
84.15
84.15
82.48
83.81
83.81
+0.28%
725,994
0.63
Feb 19, 2026
82.24
84.15
81.87
83.58
83.58
+1.63%
933,445
0.81
Feb 18, 2026
81.43
82.99
80.91
82.24
82.24
+1.24%
922,065
0.80
Feb 17, 2026
83.80
84.15
80.02
81.23
81.23
-2.65%
770,376
0.67
Feb 16, 2026
83.50
85.00
82.00
83.44
83.44
0.00%
0
0.00
Feb 13, 2026
83.50
85.00
82.00
83.44
83.44
+0.28%
884,987
0.76
Feb 12, 2026
83.19
83.50
81.11
83.21
83.21
+0.04%
1,311,628
1.13
Feb 11, 2026
81.99
83.58
80.85
83.18
83.18
+0.84%
1,057,808
0.92
Feb 10, 2026
82.30
83.87
81.51
81.63
81.63
-1.04%
1,275,008
1.12
Feb 09, 2026
82.51
82.95
80.99
82.49
82.49
-0.05%
1,003,826
0.88
Feb 06, 2026
84.40
84.94
82.28
82.53
82.53
-2.08%
1,157,364
1.02
Feb 05, 2026
86.75
87.00
83.90
84.28
84.28
-2.76%
1,065,497
0.95
Feb 04, 2026
85.82
89.48
85.56
86.67
86.67
+1.71%
1,327,702
1.19
Feb 03, 2026
83.79
86.03
83.71
85.21
85.21
+1.55%
1,132,218
1.02
Feb 02, 2026
83.28
84.77
83.20
83.91
83.91
+0.45%
1,083,247
0.99
Jan 30, 2026
82.21
83.63
82.04
83.53
83.53
+1.25%
1,446,235
1.32
Jan 29, 2026
81.99
84.88
81.98
82.50
82.50
+1.35%
1,331,051
1.23
Rows: