Cal-Maine Foods Inc (CALM) Historical Stock Data
110.65 ↑2.66 (2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CALM is down -0.05% a day on average. There have been 14 days where Cal-Maine Foods Inc closed green and 16 days where CALM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 108.36 | 110.65 | ↑$2.29 (2.11%) | 108.30 | 111.10 | 1.09M |
| 2025-08-14 | 108.39 | 107.99 | ↓$0.40 (-0.37%) | 106.50 | 109.01 | 489.95K |
| 2025-08-13 | 107.85 | 109.65 | ↑$1.80 (1.67%) | 106.88 | 110.10 | 1.05M |
| 2025-08-12 | 107.14 | 107.83 | ↑$0.69 (0.64%) | 105.86 | 107.93 | 455.20K |
| 2025-08-11 | 107.62 | 107.53 | ↓$0.09 (-0.08%) | 106.25 | 109.00 | 749.72K |
| 2025-08-08 | 105.93 | 107.74 | ↑$1.81 (1.71%) | 105.93 | 108.55 | 723.76K |
| 2025-08-07 | 104.19 | 105.76 | ↑$1.57 (1.51%) | 103.75 | 106.04 | 572.73K |
| 2025-08-06 | 105.01 | 104.45 | ↓$0.56 (-0.53%) | 103.42 | 105.24 | 694.46K |
| 2025-08-05 | 103.65 | 105.03 | ↑$1.38 (1.33%) | 103.63 | 106.29 | 864.34K |
| 2025-08-04 | 106.07 | 103.61 | ↓$2.46 (-2.32%) | 102.00 | 107.18 | 1.30M |
| 2025-08-01 | 110.11 | 107.88 | ↓$2.23 (-2.03%) | 106.38 | 110.44 | 0.93M |
| 2025-07-31 | 111.45 | 111.14 | ↓$0.31 (-0.28%) | 110.12 | 112.25 | 857.31K |
| 2025-07-30 | 109.01 | 111.16 | ↑$2.15 (1.97%) | 108.56 | 112.17 | 1.48M |
| 2025-07-29 | 104.36 | 108.15 | ↑$3.79 (3.63%) | 104.20 | 108.38 | 1.11M |
| 2025-07-28 | 105.00 | 104.36 | ↓$0.64 (-0.61%) | 103.32 | 107.12 | 1.12M |
| 2025-07-25 | 106.72 | 104.92 | ↓$1.80 (-1.69%) | 102.74 | 107.53 | 1.32M |
| 2025-07-24 | 119.17 | 105.88 | ↓$13.29 (-11.15%) | 105.47 | 119.17 | 1.66M |
| 2025-07-23 | 113.18 | 119.16 | ↑$5.98 (5.28%) | 113.00 | 126.40 | 3.86M |
| 2025-07-22 | 105.99 | 104.71 | ↓$1.28 (-1.21%) | 104.19 | 107.03 | 1.08M |
| 2025-07-21 | 107.19 | 106.17 | ↓$1.02 (-0.95%) | 105.97 | 109.28 | 877.74K |
| 2025-07-18 | 106.90 | 105.94 | ↓$0.96 (-0.90%) | 105.20 | 107.75 | 713.11K |
| 2025-07-17 | 104.60 | 106.81 | ↑$2.21 (2.11%) | 103.82 | 106.94 | 1.11M |
| 2025-07-16 | 103.71 | 104.49 | ↑$0.78 (0.75%) | 103.31 | 105.30 | 774.14K |
| 2025-07-15 | 102.65 | 102.78 | ↑$0.13 (0.13%) | 102.57 | 105.82 | 896.63K |
| 2025-07-14 | 101.34 | 101.98 | ↑$0.64 (0.63%) | 100.52 | 102.76 | 443.20K |
| 2025-07-11 | 101.15 | 100.52 | ↓$0.63 (-0.62%) | 98.31 | 101.92 | 701.50K |
| 2025-07-10 | 101.61 | 100.74 | ↓$0.87 (-0.86%) | 100.71 | 102.60 | 507.23K |
| 2025-07-09 | 102.37 | 101.61 | ↓$0.76 (-0.74%) | 99.95 | 102.39 | 519.73K |
| 2025-07-08 | 101.43 | 102.37 | ↑$0.94 (0.93%) | 100.54 | 102.91 | 555.43K |
| 2025-07-07 | 102.68 | 101.16 | ↓$1.52 (-1.48%) | 99.26 | 102.80 | 723.93K |
Create an account or log in to view more rows.
$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....
$CALM Wish I shorted
$CALM 5 minute looks sexy
$CALM what’s gonna happen now
$CALM not yet time to short