Cal-Maine Foods Inc. (CALM)
NASDAQ: CALM
· Real-Time Price · USD
108.84
-1.81 (-1.64%)
At close: Aug 18, 2025, 3:59 PM
109.20
0.33%
After-hours: Aug 18, 2025, 06:52 PM EDT
CALM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 111.00 | 112.88 | 108.70 | 108.90 | 108.90 | -1.58% | 832,364 |
| Aug 15, 2025 | 108.36 | 111.10 | 108.30 | 110.65 | 110.65 | 2.46% | 1,086,165 |
| Aug 14, 2025 | 108.39 | 109.01 | 106.50 | 107.99 | 107.99 | -1.51% | 490,006 |
| Aug 13, 2025 | 107.85 | 110.10 | 106.88 | 109.65 | 109.65 | 1.69% | 1,052,453 |
| Aug 12, 2025 | 107.14 | 107.93 | 105.86 | 107.83 | 107.83 | 0.28% | 455,226 |
| Aug 11, 2025 | 107.62 | 109.00 | 106.25 | 107.53 | 107.53 | -0.19% | 749,732 |
| Aug 8, 2025 | 105.93 | 108.55 | 105.93 | 107.74 | 107.74 | 1.87% | 723,800 |
| Aug 7, 2025 | 104.19 | 106.04 | 103.75 | 105.76 | 105.76 | 1.25% | 572,733 |
| Aug 6, 2025 | 105.01 | 105.24 | 103.42 | 104.45 | 104.45 | -0.55% | 694,500 |
| Aug 5, 2025 | 103.65 | 106.29 | 103.63 | 105.03 | 105.03 | 1.37% | 864,535 |
| Aug 4, 2025 | 106.07 | 107.18 | 102.00 | 103.61 | 103.61 | -3.96% | 1,295,835 |
| Aug 1, 2025 | 110.11 | 110.44 | 106.38 | 107.88 | 105.53 | -2.93% | 927,144 |
| Jul 31, 2025 | 111.45 | 112.25 | 110.12 | 111.14 | 108.71 | -0.02% | 857,321 |
| Jul 30, 2025 | 109.01 | 112.17 | 108.56 | 111.16 | 108.73 | 2.78% | 1,475,920 |
| Jul 29, 2025 | 104.36 | 108.38 | 104.20 | 108.15 | 105.79 | 3.63% | 1,113,038 |
| Jul 28, 2025 | 105.00 | 107.12 | 103.32 | 104.36 | 102.08 | -0.53% | 1,122,077 |
| Jul 25, 2025 | 106.72 | 107.53 | 102.74 | 104.92 | 102.63 | -0.91% | 1,320,132 |
| Jul 24, 2025 | 119.17 | 119.17 | 105.47 | 105.88 | 103.57 | -11.14% | 1,658,800 |
| Jul 23, 2025 | 113.18 | 126.40 | 113.00 | 119.16 | 116.56 | 13.80% | 3,855,694 |
| Jul 22, 2025 | 105.99 | 107.03 | 104.19 | 104.71 | 102.43 | -1.38% | 1,078,900 |