Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
84.71
-0.50 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
85.00
+0.29 (0.34%)
After-hours: Dec 5, 2025, 7:52 PM EST
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.55 | 86.67 | 84.28 | 84.71 | 84.71 | -0.59% | 769,085 |
| Dec 4, 2025 | 83.20 | 86.30 | 83.20 | 85.21 | 85.21 | 3.07% | 1,218,378 |
| Dec 3, 2025 | 81.61 | 83.44 | 81.61 | 82.67 | 82.67 | 1.42% | 963,374 |
| Dec 2, 2025 | 83.82 | 83.91 | 80.91 | 81.51 | 81.51 | -2.53% | 1,204,312 |
| Dec 1, 2025 | 83.40 | 83.97 | 82.70 | 83.63 | 83.63 | 0.37% | 900,651 |
| Nov 28, 2025 | 83.20 | 83.74 | 82.40 | 83.32 | 83.32 | 0.40% | 460,816 |
| Nov 26, 2025 | 84.02 | 84.82 | 82.82 | 82.99 | 82.99 | -1.03% | 901,757 |
| Nov 25, 2025 | 85.36 | 86.32 | 83.79 | 83.85 | 83.85 | -1.28% | 844,010 |
| Nov 24, 2025 | 86.21 | 86.55 | 84.39 | 84.94 | 84.94 | -1.66% | 978,382 |
| Nov 21, 2025 | 85.61 | 87.68 | 85.02 | 86.37 | 86.37 | 0.89% | 796,238 |
| Nov 20, 2025 | 87.62 | 88.54 | 85.33 | 85.61 | 85.61 | -2.34% | 945,194 |
| Nov 19, 2025 | 88.02 | 88.02 | 86.76 | 87.66 | 87.66 | -0.34% | 724,724 |
| Nov 18, 2025 | 87.87 | 88.39 | 87.18 | 87.96 | 87.96 | -0.06% | 644,841 |
| Nov 17, 2025 | 90.50 | 90.57 | 87.64 | 88.01 | 88.01 | -2.72% | 761,169 |
| Nov 14, 2025 | 91.82 | 91.99 | 89.75 | 90.47 | 90.47 | -1.20% | 575,689 |
| Nov 13, 2025 | 91.18 | 92.32 | 90.84 | 91.57 | 91.57 | 0.69% | 676,033 |
| Nov 12, 2025 | 90.74 | 91.86 | 90.31 | 90.94 | 90.94 | 1.12% | 891,480 |
| Nov 11, 2025 | 88.67 | 90.37 | 88.67 | 89.93 | 89.93 | 1.42% | 642,207 |
| Nov 10, 2025 | 89.12 | 89.50 | 88.10 | 88.67 | 88.67 | -0.06% | 561,450 |
| Nov 7, 2025 | 88.15 | 88.78 | 87.32 | 88.72 | 88.72 | 0.88% | 770,121 |
| Nov 6, 2025 | 88.36 | 89.24 | 87.40 | 87.95 | 87.95 | -0.69% | 618,203 |
| Nov 5, 2025 | 88.96 | 90.00 | 88.38 | 88.56 | 88.56 | -0.33% | 658,544 |
| Nov 4, 2025 | 89.20 | 90.30 | 87.81 | 88.85 | 88.85 | 0.44% | 1,118,606 |
| Nov 3, 2025 | 87.80 | 89.20 | 87.11 | 88.46 | 88.46 | 0.75% | 830,246 |
| Oct 31, 2025 | 86.99 | 88.15 | 86.25 | 87.80 | 87.80 | 1.07% | 811,854 |
| Oct 30, 2025 | 85.81 | 88.20 | 85.25 | 86.87 | 86.87 | -0.29% | 1,021,609 |
| Oct 29, 2025 | 86.16 | 87.70 | 85.56 | 87.12 | 87.12 | -1.22% | 1,108,345 |
| Oct 28, 2025 | 90.40 | 90.59 | 88.17 | 88.20 | 86.82 | -2.53% | 996,221 |
| Oct 27, 2025 | 90.50 | 91.10 | 89.75 | 90.49 | 89.08 | 0.53% | 844,598 |
| Oct 24, 2025 | 89.99 | 91.19 | 89.83 | 90.01 | 88.60 | 0.74% | 645,078 |
| Oct 23, 2025 | 91.08 | 91.08 | 87.68 | 89.35 | 87.95 | -1.97% | 959,112 |
| Oct 22, 2025 | 90.25 | 91.48 | 89.53 | 91.15 | 89.73 | 1.00% | 824,271 |
| Oct 21, 2025 | 90.18 | 91.86 | 89.12 | 90.25 | 88.84 | -1.10% | 1,003,578 |
| Oct 20, 2025 | 95.26 | 95.57 | 91.12 | 91.25 | 89.82 | -3.50% | 1,030,556 |
| Oct 17, 2025 | 92.29 | 94.71 | 92.29 | 94.56 | 93.08 | 2.94% | 669,838 |
| Oct 16, 2025 | 93.05 | 93.47 | 91.80 | 91.86 | 90.42 | -1.28% | 969,149 |
| Oct 15, 2025 | 93.73 | 94.54 | 92.34 | 93.05 | 91.60 | -0.23% | 756,240 |
| Oct 14, 2025 | 91.86 | 94.03 | 91.80 | 93.26 | 91.80 | 1.34% | 801,241 |
| Oct 13, 2025 | 94.54 | 95.56 | 91.94 | 92.03 | 90.59 | -2.54% | 1,241,075 |
| Oct 10, 2025 | 92.36 | 94.77 | 91.50 | 94.43 | 92.95 | 3.15% | 1,280,007 |
| Oct 9, 2025 | 92.12 | 93.14 | 91.50 | 91.55 | 90.12 | -0.62% | 842,350 |
| Oct 8, 2025 | 93.01 | 93.12 | 91.49 | 92.12 | 90.68 | -0.81% | 1,476,849 |
| Oct 7, 2025 | 94.60 | 94.60 | 92.25 | 92.87 | 91.42 | 0.11% | 1,227,044 |
| Oct 6, 2025 | 92.50 | 94.12 | 92.00 | 92.77 | 91.32 | 0.23% | 1,480,399 |
| Oct 3, 2025 | 92.78 | 94.80 | 92.27 | 92.56 | 91.11 | -0.02% | 1,813,321 |
| Oct 2, 2025 | 92.06 | 93.68 | 89.94 | 92.58 | 91.13 | -0.41% | 1,736,509 |
| Oct 1, 2025 | 87.00 | 94.36 | 86.64 | 92.96 | 91.51 | -1.21% | 2,323,221 |
| Sep 30, 2025 | 96.31 | 96.59 | 93.75 | 94.10 | 92.63 | -2.10% | 1,613,005 |
| Sep 29, 2025 | 98.44 | 98.44 | 95.13 | 96.12 | 94.62 | -2.35% | 1,384,634 |
| Sep 26, 2025 | 100.35 | 101.86 | 98.05 | 98.43 | 96.89 | 0.96% | 1,582,894 |
| Sep 25, 2025 | 97.31 | 97.84 | 94.50 | 97.49 | 95.97 | 0.28% | 1,482,633 |
| Sep 24, 2025 | 97.00 | 98.55 | 96.24 | 97.22 | 95.70 | 0.38% | 880,179 |
| Sep 23, 2025 | 99.38 | 99.72 | 96.57 | 96.85 | 95.34 | -2.63% | 862,038 |
| Sep 22, 2025 | 99.95 | 100.19 | 97.90 | 99.47 | 97.92 | -0.53% | 1,492,540 |
| Sep 19, 2025 | 104.81 | 104.81 | 99.50 | 100.00 | 98.44 | -4.28% | 1,892,285 |
| Sep 18, 2025 | 103.01 | 105.28 | 102.49 | 104.47 | 102.84 | 0.92% | 767,978 |
| Sep 17, 2025 | 102.87 | 104.40 | 101.94 | 103.52 | 101.90 | 0.50% | 831,640 |
| Sep 16, 2025 | 108.51 | 108.81 | 101.60 | 103.01 | 101.40 | -5.05% | 1,229,775 |
| Sep 15, 2025 | 110.56 | 110.87 | 108.38 | 108.49 | 106.79 | -1.94% | 494,379 |
| Sep 12, 2025 | 110.25 | 111.62 | 109.90 | 110.64 | 108.91 | -0.33% | 417,254 |
| Sep 11, 2025 | 109.91 | 111.76 | 109.36 | 111.01 | 109.28 | 1.38% | 420,126 |
| Sep 10, 2025 | 108.03 | 109.53 | 106.32 | 109.50 | 107.79 | 0.75% | 749,622 |
| Sep 9, 2025 | 111.01 | 112.14 | 108.61 | 108.68 | 106.98 | -2.56% | 699,704 |
| Sep 8, 2025 | 114.18 | 115.28 | 111.44 | 111.54 | 109.80 | -2.01% | 598,320 |
| Sep 5, 2025 | 113.50 | 115.49 | 113.45 | 113.83 | 112.05 | 0.67% | 720,534 |
| Sep 4, 2025 | 111.12 | 113.35 | 110.41 | 113.07 | 111.30 | 2.23% | 678,303 |
| Sep 3, 2025 | 116.05 | 116.44 | 109.92 | 110.60 | 108.87 | -4.66% | 922,523 |
| Sep 2, 2025 | 115.64 | 116.58 | 115.10 | 116.01 | 114.20 | 0.32% | 768,032 |
| Aug 29, 2025 | 115.87 | 116.61 | 115.28 | 115.64 | 113.83 | 0.21% | 544,427 |
| Aug 28, 2025 | 116.74 | 116.74 | 114.86 | 115.40 | 113.60 | -1.20% | 470,919 |
| Aug 27, 2025 | 114.96 | 116.99 | 114.59 | 116.80 | 114.98 | 1.57% | 493,502 |
| Aug 26, 2025 | 114.46 | 115.88 | 113.17 | 114.99 | 113.19 | -0.38% | 676,211 |
| Aug 25, 2025 | 116.34 | 117.45 | 114.56 | 115.43 | 113.62 | -0.53% | 585,355 |
| Aug 22, 2025 | 113.82 | 116.63 | 113.46 | 116.04 | 114.23 | 2.46% | 740,641 |
| Aug 21, 2025 | 113.31 | 114.40 | 111.97 | 113.25 | 111.48 | -0.83% | 700,776 |
| Aug 20, 2025 | 111.09 | 114.26 | 110.87 | 114.20 | 112.42 | 3.76% | 803,294 |
| Aug 19, 2025 | 108.80 | 110.64 | 108.74 | 110.06 | 108.34 | 1.07% | 558,742 |
| Aug 18, 2025 | 111.00 | 112.88 | 108.70 | 108.90 | 107.20 | -1.58% | 832,727 |
| Aug 15, 2025 | 108.36 | 111.10 | 108.30 | 110.65 | 108.92 | 2.46% | 1,086,165 |
| Aug 14, 2025 | 108.39 | 109.01 | 106.50 | 107.99 | 106.30 | -1.51% | 490,006 |
| Aug 13, 2025 | 107.85 | 110.10 | 106.88 | 109.65 | 107.94 | 1.69% | 1,052,453 |
| Aug 12, 2025 | 107.14 | 107.93 | 105.86 | 107.83 | 106.15 | 0.28% | 455,226 |
| Aug 11, 2025 | 107.62 | 109.00 | 106.25 | 107.53 | 105.85 | -0.19% | 749,732 |
| Aug 8, 2025 | 105.93 | 108.55 | 105.93 | 107.74 | 106.06 | 1.87% | 723,771 |
| Aug 7, 2025 | 104.19 | 106.04 | 103.75 | 105.76 | 104.11 | 1.25% | 572,733 |
| Aug 6, 2025 | 105.01 | 105.24 | 103.42 | 104.45 | 102.82 | -0.55% | 694,462 |
| Aug 5, 2025 | 103.65 | 106.29 | 103.63 | 105.03 | 103.39 | 1.37% | 864,535 |
| Aug 4, 2025 | 106.07 | 107.18 | 102.00 | 103.61 | 101.99 | -3.96% | 1,295,835 |
| Aug 1, 2025 | 110.11 | 110.44 | 106.38 | 107.88 | 103.88 | -2.93% | 927,144 |
| Jul 31, 2025 | 111.45 | 112.25 | 110.12 | 111.14 | 107.02 | -0.02% | 857,321 |
| Jul 30, 2025 | 109.01 | 112.17 | 108.56 | 111.16 | 107.04 | 2.78% | 1,475,920 |
| Jul 29, 2025 | 104.36 | 108.38 | 104.20 | 108.15 | 104.14 | 3.63% | 1,113,038 |
| Jul 28, 2025 | 105.00 | 107.12 | 103.32 | 104.36 | 100.49 | -0.53% | 1,122,077 |
| Jul 25, 2025 | 106.72 | 107.53 | 102.74 | 104.92 | 101.03 | -0.91% | 1,320,132 |
| Jul 24, 2025 | 119.17 | 119.17 | 105.47 | 105.88 | 101.95 | -11.14% | 1,658,779 |
| Jul 23, 2025 | 113.18 | 126.40 | 113.00 | 119.16 | 114.74 | 13.80% | 3,855,694 |
| Jul 22, 2025 | 105.99 | 107.03 | 104.19 | 104.71 | 100.82 | -1.38% | 1,078,859 |
| Jul 21, 2025 | 106.27 | 109.28 | 105.97 | 106.17 | 102.23 | 0.22% | 878,586 |
| Jul 18, 2025 | 106.90 | 107.75 | 105.20 | 105.94 | 102.01 | -0.81% | 713,107 |
| Jul 17, 2025 | 104.60 | 106.94 | 103.82 | 106.81 | 102.85 | 2.22% | 1,111,492 |