Cal-Maine Foods Inc (CALM) Historical Stock Data
84.71 ↓0.50 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALM is down -0.25% a day on average. There have been 15 days where Cal-Maine Foods Inc closed green and 15 days where CALM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 85.55 | 84.71 | ↓$0.84 (-0.98%) | 84.28 | 86.67 | 772.65K |
| 2025-12-04 | 83.20 | 85.21 | ↑$2.01 (2.42%) | 83.20 | 86.30 | 1.22M |
| 2025-12-03 | 81.61 | 82.67 | ↑$1.06 (1.30%) | 81.61 | 83.44 | 0.96M |
| 2025-12-02 | 83.82 | 81.51 | ↓$2.31 (-2.76%) | 80.91 | 83.91 | 1.20M |
| 2025-12-01 | 83.40 | 83.63 | ↑$0.23 (0.28%) | 82.70 | 83.97 | 0.90M |
| 2025-11-28 | 83.20 | 83.32 | ↑$0.12 (0.14%) | 82.40 | 83.74 | 460.82K |
| 2025-11-26 | 84.02 | 82.99 | ↓$1.03 (-1.23%) | 82.82 | 84.82 | 0.90M |
| 2025-11-25 | 85.36 | 83.85 | ↓$1.51 (-1.77%) | 83.79 | 86.32 | 844.01K |
| 2025-11-24 | 86.21 | 84.94 | ↓$1.27 (-1.47%) | 84.39 | 86.55 | 0.98M |
| 2025-11-21 | 85.61 | 86.37 | ↑$0.76 (0.89%) | 85.02 | 87.68 | 796.24K |
| 2025-11-20 | 87.62 | 85.61 | ↓$2.01 (-2.29%) | 85.33 | 88.54 | 0.95M |
| 2025-11-19 | 88.02 | 87.66 | ↓$0.36 (-0.41%) | 86.76 | 88.02 | 724.72K |
| 2025-11-18 | 87.87 | 87.96 | ↑$0.09 (0.10%) | 87.18 | 88.39 | 644.84K |
| 2025-11-17 | 90.50 | 88.01 | ↓$2.49 (-2.75%) | 87.64 | 90.57 | 761.17K |
| 2025-11-14 | 91.82 | 90.47 | ↓$1.35 (-1.47%) | 89.75 | 91.99 | 575.69K |
| 2025-11-13 | 91.18 | 91.57 | ↑$0.39 (0.43%) | 90.84 | 92.32 | 676.03K |
| 2025-11-12 | 90.74 | 90.94 | ↑$0.20 (0.22%) | 90.31 | 91.86 | 891.36K |
| 2025-11-11 | 88.67 | 89.93 | ↑$1.26 (1.42%) | 88.67 | 90.37 | 642.17K |
| 2025-11-10 | 89.12 | 88.67 | ↓$0.45 (-0.50%) | 88.10 | 89.50 | 561.45K |
| 2025-11-07 | 88.15 | 88.72 | ↑$0.57 (0.65%) | 87.32 | 88.78 | 770.12K |
| 2025-11-06 | 88.36 | 87.95 | ↓$0.41 (-0.46%) | 87.40 | 89.24 | 618.20K |
| 2025-11-05 | 88.96 | 88.56 | ↓$0.40 (-0.45%) | 88.38 | 90.00 | 658.23K |
| 2025-11-04 | 89.20 | 88.85 | ↓$0.35 (-0.39%) | 87.81 | 90.30 | 1.12M |
| 2025-11-03 | 87.80 | 88.46 | ↑$0.66 (0.75%) | 87.11 | 89.20 | 830.19K |
| 2025-10-31 | 86.99 | 87.80 | ↑$0.81 (0.93%) | 86.25 | 88.14 | 811.85K |
| 2025-10-30 | 85.81 | 86.87 | ↑$1.06 (1.24%) | 85.25 | 88.20 | 1.02M |
| 2025-10-29 | 86.16 | 87.12 | ↑$0.96 (1.11%) | 85.56 | 87.70 | 1.11M |
| 2025-10-28 | 90.40 | 88.20 | ↓$2.20 (-2.43%) | 88.17 | 90.59 | 1M |
| 2025-10-27 | 90.50 | 90.49 | ↓$0.01 (-0.01%) | 89.75 | 91.10 | 844.59K |
| 2025-10-24 | 89.99 | 90.01 | ↑$0.02 (0.02%) | 89.83 | 91.19 | 645.08K |
Create an account or log in to view more rows.
$CALM BOUGHT TODAY!
$CALM what calls are you guys jacked to the tits on?
$CALM bull trap confirmed
$CALM CHUG CHUG CHUG
$CALM Not Selling
Hodling for thousands!
$CALM nice day!
$CALM prepare your cash to buy dip
$CALM all in
$CALM I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CALM Now I'm worried....