Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
87.74
-2.10 (-2.34%)
Mar 9, 2026, 3:20 PM EDT - Market open
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.69 | 88.99 | 86.50 | 87.43 | - | -2.68% | 365,057 |
| Mar 6, 2026 | 88.77 | 90.25 | 88.50 | 89.84 | 89.84 | 0.55% | 791,009 |
| Mar 5, 2026 | 88.84 | 89.36 | 86.50 | 89.35 | 89.35 | 0.96% | 1,010,514 |
| Mar 4, 2026 | 88.00 | 88.62 | 84.55 | 88.50 | 88.50 | 0.58% | 855,803 |
| Mar 3, 2026 | 87.72 | 89.45 | 86.26 | 87.99 | 87.99 | 0.56% | 952,262 |
| Mar 2, 2026 | 86.00 | 87.73 | 85.00 | 87.50 | 87.50 | 0.45% | 714,208 |
| Feb 27, 2026 | 83.49 | 87.18 | 83.39 | 87.11 | 87.11 | 3.89% | 953,742 |
| Feb 26, 2026 | 84.00 | 85.02 | 83.22 | 83.85 | 83.85 | -0.69% | 712,903 |
| Feb 25, 2026 | 85.13 | 85.45 | 82.66 | 84.43 | 84.43 | -0.53% | 867,811 |
| Feb 24, 2026 | 83.92 | 84.98 | 83.45 | 84.88 | 84.88 | 0.89% | 630,793 |
| Feb 23, 2026 | 83.34 | 85.76 | 83.12 | 84.13 | 84.13 | 0.38% | 759,900 |
| Feb 20, 2026 | 84.15 | 84.15 | 82.48 | 83.81 | 83.81 | 0.28% | 725,994 |
| Feb 19, 2026 | 82.24 | 84.15 | 81.87 | 83.58 | 83.58 | 1.63% | 933,445 |
| Feb 18, 2026 | 81.43 | 82.99 | 80.91 | 82.24 | 82.24 | 1.24% | 922,065 |
| Feb 17, 2026 | 83.80 | 84.15 | 80.02 | 81.23 | 81.23 | -2.65% | 770,376 |
| Feb 13, 2026 | 83.50 | 85.00 | 82.00 | 83.44 | 83.44 | 0.28% | 884,987 |
| Feb 12, 2026 | 83.19 | 83.50 | 81.11 | 83.21 | 83.21 | 0.04% | 1,311,628 |
| Feb 11, 2026 | 81.99 | 83.58 | 80.85 | 83.18 | 83.18 | 1.90% | 1,057,808 |
| Feb 10, 2026 | 82.30 | 83.87 | 81.51 | 81.63 | 81.63 | -1.04% | 1,275,008 |
| Feb 9, 2026 | 82.51 | 82.95 | 80.99 | 82.49 | 82.49 | -0.05% | 1,003,826 |
| Feb 6, 2026 | 84.40 | 84.94 | 82.28 | 82.53 | 82.53 | -2.08% | 1,157,364 |
| Feb 5, 2026 | 86.75 | 87.00 | 83.90 | 84.28 | 84.28 | -2.76% | 1,065,497 |
| Feb 4, 2026 | 85.82 | 89.48 | 85.56 | 86.67 | 86.67 | 1.71% | 1,328,085 |
| Feb 3, 2026 | 83.79 | 86.03 | 83.71 | 85.21 | 85.21 | 1.55% | 1,132,218 |
| Feb 2, 2026 | 83.28 | 84.77 | 83.20 | 83.91 | 83.91 | 0.45% | 1,083,247 |
| Jan 30, 2026 | 82.21 | 83.63 | 82.04 | 83.53 | 83.53 | 1.25% | 1,446,235 |
| Jan 29, 2026 | 81.99 | 84.88 | 81.98 | 82.50 | 82.50 | 1.35% | 1,331,051 |
| Jan 28, 2026 | 83.00 | 83.29 | 81.16 | 81.40 | 81.40 | -2.50% | 1,643,957 |
| Jan 27, 2026 | 82.22 | 83.68 | 80.66 | 83.49 | 82.77 | 1.37% | 1,735,036 |
| Jan 26, 2026 | 80.35 | 82.41 | 79.85 | 82.37 | 81.65 | 2.32% | 1,116,212 |
| Jan 23, 2026 | 81.94 | 82.80 | 80.20 | 80.50 | 79.80 | -1.31% | 1,310,494 |
| Jan 22, 2026 | 79.35 | 82.05 | 79.26 | 81.57 | 80.86 | 2.60% | 1,848,258 |
| Jan 21, 2026 | 77.28 | 79.60 | 76.57 | 79.50 | 78.81 | 2.66% | 1,467,187 |
| Jan 20, 2026 | 77.95 | 77.98 | 75.72 | 77.44 | 76.77 | -0.62% | 1,675,480 |
| Jan 16, 2026 | 76.56 | 77.99 | 75.76 | 77.92 | 77.25 | 1.04% | 1,823,030 |
| Jan 15, 2026 | 72.90 | 77.16 | 72.85 | 77.12 | 76.45 | 4.68% | 2,095,131 |
| Jan 14, 2026 | 72.45 | 73.76 | 71.92 | 73.67 | 73.03 | 1.70% | 1,933,484 |
| Jan 13, 2026 | 74.00 | 74.34 | 72.16 | 72.44 | 71.81 | -1.92% | 1,522,761 |
| Jan 12, 2026 | 73.90 | 75.40 | 73.50 | 73.86 | 73.22 | 0.23% | 1,746,829 |
| Jan 9, 2026 | 75.04 | 75.45 | 72.52 | 73.69 | 73.05 | -2.35% | 2,502,309 |
| Jan 8, 2026 | 77.24 | 77.59 | 75.45 | 75.46 | 74.81 | -3.02% | 2,027,307 |
| Jan 7, 2026 | 81.83 | 82.66 | 74.74 | 77.81 | 77.14 | -1.61% | 3,148,113 |
| Jan 6, 2026 | 79.83 | 80.29 | 77.31 | 79.08 | 78.40 | 0.01% | 1,882,068 |
| Jan 5, 2026 | 78.53 | 79.67 | 78.28 | 79.07 | 78.39 | 0.76% | 1,405,285 |
| Jan 2, 2026 | 79.98 | 80.21 | 78.33 | 78.47 | 77.79 | -1.38% | 979,036 |
| Dec 31, 2025 | 80.60 | 80.60 | 79.40 | 79.57 | 78.88 | -1.18% | 888,982 |
| Dec 30, 2025 | 81.50 | 81.67 | 79.24 | 80.52 | 79.82 | -1.90% | 1,653,121 |
| Dec 29, 2025 | 82.15 | 82.56 | 81.33 | 82.08 | 81.37 | 0.12% | 1,052,138 |
| Dec 26, 2025 | 82.85 | 82.85 | 81.81 | 81.98 | 81.27 | -1.04% | 711,800 |
| Dec 24, 2025 | 82.43 | 83.07 | 82.20 | 82.84 | 82.12 | 0.50% | 390,215 |
| Dec 23, 2025 | 83.49 | 83.50 | 81.81 | 82.43 | 81.72 | -1.10% | 942,986 |
| Dec 22, 2025 | 85.50 | 85.64 | 83.21 | 83.35 | 82.63 | -2.74% | 1,153,859 |
| Dec 19, 2025 | 85.56 | 87.37 | 85.20 | 85.70 | 84.96 | -0.43% | 1,514,389 |
| Dec 18, 2025 | 87.39 | 88.05 | 85.54 | 86.07 | 85.32 | -1.85% | 772,419 |
| Dec 17, 2025 | 86.30 | 87.90 | 85.88 | 87.69 | 86.93 | 1.79% | 917,333 |
| Dec 16, 2025 | 88.15 | 88.50 | 85.97 | 86.15 | 85.40 | -2.12% | 1,103,023 |
| Dec 15, 2025 | 88.01 | 89.76 | 88.00 | 88.02 | 87.26 | 1.30% | 1,330,442 |
| Dec 12, 2025 | 87.98 | 88.25 | 86.62 | 86.89 | 86.14 | -0.79% | 870,159 |
| Dec 11, 2025 | 87.14 | 88.85 | 87.10 | 87.58 | 86.82 | 1.88% | 1,086,014 |
| Dec 10, 2025 | 86.39 | 86.84 | 84.54 | 85.96 | 85.22 | -0.37% | 1,051,369 |
| Dec 9, 2025 | 85.89 | 86.88 | 85.75 | 86.28 | 85.53 | 1.14% | 671,674 |
| Dec 8, 2025 | 84.60 | 85.87 | 83.09 | 85.31 | 84.57 | 0.71% | 936,556 |
| Dec 5, 2025 | 85.55 | 86.67 | 84.28 | 84.71 | 83.98 | -0.59% | 772,979 |
| Dec 4, 2025 | 83.20 | 86.30 | 83.20 | 85.21 | 84.47 | 3.07% | 1,218,732 |
| Dec 3, 2025 | 81.61 | 83.44 | 81.61 | 82.67 | 81.95 | 1.42% | 963,481 |
| Dec 2, 2025 | 83.82 | 83.91 | 80.91 | 81.51 | 80.80 | -2.53% | 1,204,312 |
| Dec 1, 2025 | 83.40 | 83.97 | 82.70 | 83.63 | 82.91 | 0.37% | 900,651 |
| Nov 28, 2025 | 83.20 | 83.74 | 82.40 | 83.32 | 82.60 | 0.40% | 460,816 |
| Nov 26, 2025 | 84.02 | 84.82 | 82.82 | 82.99 | 82.27 | -1.03% | 901,757 |
| Nov 25, 2025 | 85.36 | 86.32 | 83.79 | 83.85 | 83.12 | -1.28% | 844,010 |
| Nov 24, 2025 | 86.21 | 86.55 | 84.39 | 84.94 | 84.20 | -1.66% | 978,382 |
| Nov 21, 2025 | 85.61 | 87.68 | 85.02 | 86.37 | 85.62 | 0.89% | 796,238 |
| Nov 20, 2025 | 87.62 | 88.54 | 85.33 | 85.61 | 84.87 | -2.34% | 945,194 |
| Nov 19, 2025 | 88.02 | 88.02 | 86.76 | 87.66 | 86.90 | -0.34% | 724,724 |
| Nov 18, 2025 | 87.87 | 88.39 | 87.18 | 87.96 | 87.20 | -0.06% | 644,841 |
| Nov 17, 2025 | 90.50 | 90.57 | 87.64 | 88.01 | 87.25 | -2.72% | 761,169 |
| Nov 14, 2025 | 91.82 | 91.99 | 89.75 | 90.47 | 89.69 | -1.20% | 575,689 |
| Nov 13, 2025 | 91.18 | 92.32 | 90.84 | 91.57 | 90.78 | 0.69% | 676,033 |
| Nov 12, 2025 | 90.74 | 91.86 | 90.31 | 90.94 | 90.15 | 1.12% | 891,480 |
| Nov 11, 2025 | 88.67 | 90.37 | 88.67 | 89.93 | 89.15 | 1.42% | 642,207 |
| Nov 10, 2025 | 89.12 | 89.50 | 88.10 | 88.67 | 87.90 | -0.06% | 561,450 |
| Nov 7, 2025 | 88.15 | 88.78 | 87.32 | 88.72 | 87.95 | 0.88% | 770,121 |
| Nov 6, 2025 | 88.36 | 89.24 | 87.40 | 87.95 | 87.19 | -0.69% | 618,203 |
| Nov 5, 2025 | 88.96 | 90.00 | 88.38 | 88.56 | 87.79 | -0.33% | 658,544 |
| Nov 4, 2025 | 89.20 | 90.30 | 87.81 | 88.85 | 88.08 | 0.44% | 1,118,606 |
| Nov 3, 2025 | 87.80 | 89.20 | 87.11 | 88.46 | 87.69 | 0.75% | 830,246 |
| Oct 31, 2025 | 86.99 | 88.15 | 86.25 | 87.80 | 87.04 | 1.07% | 811,854 |
| Oct 30, 2025 | 85.81 | 88.20 | 85.25 | 86.87 | 86.12 | -0.29% | 1,021,609 |
| Oct 29, 2025 | 86.16 | 87.70 | 85.56 | 87.12 | 86.37 | -1.22% | 1,108,345 |
| Oct 28, 2025 | 90.40 | 90.59 | 88.17 | 88.20 | 86.07 | -2.53% | 996,221 |
| Oct 27, 2025 | 90.50 | 91.10 | 89.75 | 90.49 | 88.30 | 0.53% | 844,598 |
| Oct 24, 2025 | 89.99 | 91.19 | 89.83 | 90.01 | 87.84 | 0.74% | 645,078 |
| Oct 23, 2025 | 91.08 | 91.08 | 87.68 | 89.35 | 87.19 | -1.97% | 959,112 |
| Oct 22, 2025 | 90.25 | 91.48 | 89.53 | 91.15 | 88.95 | 1.00% | 824,271 |
| Oct 21, 2025 | 90.18 | 91.86 | 89.12 | 90.25 | 88.07 | -1.10% | 1,003,578 |
| Oct 20, 2025 | 95.26 | 95.57 | 91.12 | 91.25 | 89.05 | -3.50% | 1,030,556 |
| Oct 17, 2025 | 92.29 | 94.71 | 92.29 | 94.56 | 92.28 | 2.94% | 669,838 |
| Oct 16, 2025 | 93.05 | 93.47 | 91.80 | 91.86 | 89.64 | -1.28% | 969,149 |
| Oct 15, 2025 | 93.73 | 94.54 | 92.34 | 93.05 | 90.80 | -0.23% | 756,240 |
| Oct 14, 2025 | 91.86 | 94.03 | 91.80 | 93.26 | 91.01 | 1.34% | 801,241 |