Cal-Maine Foods Inc (CALM) Historical Stock Data
92.91 ↑0.43 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALM is up 0.81% a day on average. There have been 17 days where Cal-Maine Foods Inc closed green and 13 days where CALM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 92.69 | 92.91 | ↑$0.22 (0.24%) | 92.19 | 94.00 | 748.68K |
| 2025-05-01 | 92.84 | 92.48 | ↓$0.36 (-0.39%) | 90.55 | 93.80 | 1M |
| 2025-04-30 | 92.54 | 93.37 | ↑$0.83 (0.90%) | 90.55 | 94.56 | 1.21M |
| 2025-04-29 | 95.32 | 96.84 | ↑$1.52 (1.59%) | 93.89 | 97.12 | 0.94M |
| 2025-04-28 | 96.23 | 95.50 | ↓$0.72 (-0.75%) | 93.72 | 96.40 | 0.98M |
| 2025-04-25 | 93.01 | 94.81 | ↑$1.80 (1.94%) | 91.37 | 95.13 | 775.52K |
| 2025-04-24 | 93.01 | 92.68 | ↓$0.33 (-0.35%) | 91.77 | 93.91 | 844.75K |
| 2025-04-23 | 93.60 | 93.30 | ↓$0.30 (-0.32%) | 92.42 | 94.50 | 1.36M |
| 2025-04-22 | 91.12 | 93.10 | ↑$1.98 (2.17%) | 90.51 | 94.15 | 1.24M |
| 2025-04-21 | 91.14 | 90.17 | ↓$0.97 (-1.06%) | 89.30 | 91.91 | 1.13M |
| 2025-04-17 | 93.02 | 91.49 | ↓$1.53 (-1.64%) | 91.07 | 93.34 | 1.95M |
| 2025-04-16 | 93.50 | 92.50 | ↓$1.00 (-1.07%) | 91.10 | 93.82 | 3.31M |
| 2025-04-15 | 99.85 | 96.55 | ↓$3.30 (-3.30%) | 95.46 | 99.85 | 621.80K |
| 2025-04-14 | 100.35 | 98.75 | ↓$1.60 (-1.59%) | 97.34 | 100.67 | 1.04M |
| 2025-04-11 | 96.70 | 98.99 | ↑$2.29 (2.37%) | 94.68 | 99.91 | 1.28M |
| 2025-04-10 | 92.50 | 94.68 | ↑$2.18 (2.36%) | 90.84 | 95.31 | 1.49M |
| 2025-04-09 | 84.03 | 92.58 | ↑$8.55 (10.17%) | 83.11 | 95.61 | 2.82M |
| 2025-04-08 | 94.68 | 90.33 | ↓$4.35 (-4.59%) | 89.44 | 94.70 | 2.09M |
| 2025-04-07 | 88.57 | 93.45 | ↑$4.88 (5.51%) | 87.49 | 94.58 | 1.52M |
| 2025-04-04 | 90.76 | 92.29 | ↑$1.53 (1.69%) | 90.25 | 95.41 | 1.22M |
| 2025-04-03 | 90.73 | 92.97 | ↑$2.24 (2.47%) | 90.26 | 93.75 | 833.30K |
| 2025-04-02 | 90.07 | 93.08 | ↑$3.01 (3.34%) | 90.07 | 93.48 | 713.83K |
| 2025-04-01 | 91.04 | 91.40 | ↑$0.36 (0.40%) | 89.02 | 92.65 | 0.96M |
| 2025-03-31 | 89.50 | 90.90 | ↑$1.40 (1.56%) | 89.37 | 92.29 | 770.03K |
| 2025-03-28 | 92.42 | 91.01 | ↓$1.41 (-1.53%) | 90.37 | 93.14 | 544.20K |
| 2025-03-27 | 92.66 | 92.21 | ↓$0.45 (-0.49%) | 91.88 | 93.84 | 556.39K |
| 2025-03-26 | 93.86 | 92.80 | ↓$1.06 (-1.13%) | 92.19 | 94.00 | 751.63K |
| 2025-03-25 | 92.93 | 94.03 | ↑$1.10 (1.18%) | 91.50 | 94.15 | 0.91M |
| 2025-03-24 | 90.00 | 93.20 | ↑$3.20 (3.56%) | 89.46 | 93.30 | 766.53K |
| 2025-03-21 | 88.21 | 89.20 | ↑$0.99 (1.12%) | 86.88 | 89.31 | 1.67M |
Create an account or log in to view more rows.
$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....
$CALM Wish I shorted
$CALM 5 minute looks sexy
$CALM what’s gonna happen now
$CALM not yet time to short
$CALM Pamp it higher...
$CALM Market is going to crash hard tomorrow.