Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
77.28
-0.50 (-0.64%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.70 | 79.00 | 76.89 | 77.28 | 76.93 | -0.64% | 596,609 |
| Apr 27, 2026 | 76.38 | 77.91 | 76.29 | 77.78 | 77.42 | 2.02% | 630,350 |
| Apr 24, 2026 | 76.28 | 76.59 | 75.58 | 76.24 | 75.89 | 0.08% | 478,192 |
| Apr 23, 2026 | 77.36 | 77.60 | 75.62 | 76.18 | 75.83 | -1.01% | 516,174 |
| Apr 22, 2026 | 76.92 | 77.94 | 76.40 | 76.96 | 76.61 | -0.08% | 569,699 |
| Apr 21, 2026 | 75.12 | 77.10 | 74.73 | 77.02 | 76.67 | 2.53% | 793,220 |
| Apr 20, 2026 | 73.88 | 76.41 | 72.77 | 75.12 | 74.77 | -1.93% | 1,000,887 |
| Apr 17, 2026 | 76.31 | 77.04 | 76.05 | 76.60 | 76.25 | 0.38% | 727,310 |
| Apr 16, 2026 | 74.85 | 76.78 | 74.84 | 76.31 | 75.96 | 1.72% | 729,583 |
| Apr 15, 2026 | 75.56 | 76.05 | 74.94 | 75.02 | 74.68 | -0.71% | 598,500 |
| Apr 14, 2026 | 75.71 | 76.22 | 74.86 | 75.56 | 75.21 | -0.54% | 693,366 |
| Apr 13, 2026 | 75.11 | 76.47 | 73.94 | 75.97 | 75.62 | 0.18% | 1,148,901 |
| Apr 10, 2026 | 77.77 | 77.92 | 75.69 | 75.83 | 75.48 | -2.43% | 758,656 |
| Apr 9, 2026 | 76.51 | 78.35 | 75.76 | 77.72 | 77.36 | 0.84% | 875,537 |
| Apr 8, 2026 | 77.20 | 78.50 | 76.56 | 77.07 | 76.72 | -0.22% | 985,718 |
| Apr 7, 2026 | 78.69 | 79.11 | 77.08 | 77.24 | 76.89 | -2.19% | 763,932 |
| Apr 6, 2026 | 77.52 | 80.68 | 77.52 | 78.97 | 78.61 | 1.11% | 1,050,955 |
| Apr 2, 2026 | 84.82 | 84.82 | 77.38 | 78.10 | 77.74 | -6.31% | 1,959,952 |
| Apr 1, 2026 | 82.20 | 84.99 | 80.43 | 83.36 | 82.98 | 5.32% | 2,487,023 |
| Mar 31, 2026 | 78.69 | 79.57 | 77.90 | 79.15 | 78.79 | 0.62% | 1,255,089 |
| Mar 30, 2026 | 78.01 | 79.28 | 77.39 | 78.66 | 78.30 | 2.00% | 1,072,291 |
| Mar 27, 2026 | 78.79 | 79.58 | 76.78 | 77.12 | 76.77 | -2.01% | 812,472 |
| Mar 26, 2026 | 77.50 | 79.83 | 77.11 | 78.70 | 78.34 | 0.76% | 679,447 |
| Mar 25, 2026 | 78.60 | 79.11 | 77.32 | 78.11 | 77.75 | -0.62% | 793,028 |
| Mar 24, 2026 | 77.65 | 79.44 | 77.15 | 78.60 | 78.24 | 1.99% | 842,364 |
| Mar 23, 2026 | 79.13 | 79.35 | 77.00 | 77.07 | 76.72 | -1.63% | 1,021,823 |
| Mar 20, 2026 | 81.02 | 81.25 | 77.62 | 78.35 | 77.99 | -3.58% | 2,602,038 |
| Mar 19, 2026 | 83.43 | 84.01 | 81.18 | 81.26 | 80.89 | -2.93% | 980,202 |
| Mar 18, 2026 | 86.62 | 86.62 | 83.58 | 83.71 | 83.33 | -3.36% | 868,051 |
| Mar 17, 2026 | 87.75 | 88.75 | 85.09 | 86.62 | 86.22 | -1.31% | 1,076,228 |
| Mar 16, 2026 | 87.84 | 88.80 | 87.02 | 87.77 | 87.37 | -0.09% | 889,972 |
| Mar 13, 2026 | 89.67 | 90.36 | 87.78 | 87.85 | 87.45 | -1.45% | 569,495 |
| Mar 12, 2026 | 88.18 | 90.51 | 87.98 | 89.14 | 88.73 | 1.09% | 900,059 |
| Mar 11, 2026 | 87.18 | 89.61 | 86.65 | 88.18 | 87.77 | 1.22% | 834,741 |
| Mar 10, 2026 | 87.86 | 88.61 | 86.92 | 87.12 | 86.72 | -0.77% | 436,509 |
| Mar 9, 2026 | 88.69 | 88.99 | 86.50 | 87.80 | 87.40 | -2.27% | 669,735 |
| Mar 6, 2026 | 88.77 | 90.25 | 88.50 | 89.84 | 89.43 | 0.55% | 793,611 |
| Mar 5, 2026 | 88.84 | 89.36 | 86.50 | 89.35 | 88.94 | 0.96% | 1,010,657 |
| Mar 4, 2026 | 88.00 | 88.62 | 84.55 | 88.50 | 88.09 | 0.58% | 860,507 |
| Mar 3, 2026 | 87.72 | 89.45 | 86.26 | 87.99 | 87.59 | 0.56% | 952,573 |
| Mar 2, 2026 | 86.00 | 87.73 | 85.00 | 87.50 | 87.10 | 0.45% | 714,747 |
| Feb 27, 2026 | 83.49 | 87.18 | 83.39 | 87.11 | 86.71 | 3.89% | 953,742 |
| Feb 26, 2026 | 84.00 | 85.02 | 83.22 | 83.85 | 83.46 | -0.69% | 712,903 |
| Feb 25, 2026 | 85.13 | 85.45 | 82.66 | 84.43 | 84.04 | -0.53% | 867,811 |
| Feb 24, 2026 | 83.92 | 84.98 | 83.45 | 84.88 | 84.49 | 0.89% | 630,793 |
| Feb 23, 2026 | 83.34 | 85.76 | 83.12 | 84.13 | 83.74 | 0.38% | 759,900 |
| Feb 20, 2026 | 84.15 | 84.15 | 82.48 | 83.81 | 83.43 | 0.28% | 725,994 |
| Feb 19, 2026 | 82.24 | 84.15 | 81.87 | 83.58 | 83.20 | 1.63% | 933,445 |
| Feb 18, 2026 | 81.43 | 82.99 | 80.91 | 82.24 | 81.86 | 1.24% | 922,065 |
| Feb 17, 2026 | 83.80 | 84.15 | 80.02 | 81.23 | 80.86 | -2.65% | 770,376 |
| Feb 13, 2026 | 83.50 | 85.00 | 82.00 | 83.44 | 83.06 | 0.28% | 884,987 |
| Feb 12, 2026 | 83.19 | 83.50 | 81.11 | 83.21 | 82.83 | 0.04% | 1,311,628 |
| Feb 11, 2026 | 81.99 | 83.58 | 80.85 | 83.18 | 82.80 | 1.90% | 1,057,808 |
| Feb 10, 2026 | 82.30 | 83.87 | 81.51 | 81.63 | 81.26 | -1.04% | 1,275,008 |
| Feb 9, 2026 | 82.51 | 82.95 | 80.99 | 82.49 | 82.11 | -0.05% | 1,003,826 |
| Feb 6, 2026 | 84.40 | 84.94 | 82.28 | 82.53 | 82.15 | -2.08% | 1,157,364 |
| Feb 5, 2026 | 86.75 | 87.00 | 83.90 | 84.28 | 83.89 | -2.76% | 1,065,497 |
| Feb 4, 2026 | 85.82 | 89.48 | 85.56 | 86.67 | 86.27 | 1.71% | 1,328,085 |
| Feb 3, 2026 | 83.79 | 86.03 | 83.71 | 85.21 | 84.82 | 1.55% | 1,132,218 |
| Feb 2, 2026 | 83.28 | 84.77 | 83.20 | 83.91 | 83.52 | 0.45% | 1,083,247 |
| Jan 30, 2026 | 82.21 | 83.63 | 82.04 | 83.53 | 83.15 | 1.25% | 1,446,235 |
| Jan 29, 2026 | 81.99 | 84.88 | 81.98 | 82.50 | 82.12 | 1.35% | 1,331,051 |
| Jan 28, 2026 | 83.00 | 83.29 | 81.16 | 81.40 | 81.03 | -2.50% | 1,643,957 |
| Jan 27, 2026 | 82.22 | 83.68 | 80.66 | 83.49 | 82.39 | 1.37% | 1,735,036 |
| Jan 26, 2026 | 80.35 | 82.41 | 79.85 | 82.37 | 81.28 | 2.32% | 1,116,212 |
| Jan 23, 2026 | 81.94 | 82.80 | 80.20 | 80.50 | 79.44 | -1.31% | 1,310,494 |
| Jan 22, 2026 | 79.35 | 82.05 | 79.26 | 81.57 | 80.49 | 2.60% | 1,848,258 |
| Jan 21, 2026 | 77.28 | 79.60 | 76.57 | 79.50 | 78.45 | 2.66% | 1,467,187 |
| Jan 20, 2026 | 77.95 | 77.98 | 75.72 | 77.44 | 76.42 | -0.62% | 1,675,480 |
| Jan 16, 2026 | 76.56 | 77.99 | 75.76 | 77.92 | 76.89 | 1.04% | 1,823,030 |
| Jan 15, 2026 | 72.90 | 77.16 | 72.85 | 77.12 | 76.10 | 4.68% | 2,095,131 |
| Jan 14, 2026 | 72.45 | 73.76 | 71.92 | 73.67 | 72.70 | 1.70% | 1,933,484 |
| Jan 13, 2026 | 74.00 | 74.34 | 72.16 | 72.44 | 71.48 | -1.92% | 1,522,761 |
| Jan 12, 2026 | 73.90 | 75.40 | 73.50 | 73.86 | 72.88 | 0.23% | 1,746,829 |
| Jan 9, 2026 | 75.04 | 75.45 | 72.52 | 73.69 | 72.72 | -2.35% | 2,502,309 |
| Jan 8, 2026 | 77.24 | 77.59 | 75.45 | 75.46 | 74.46 | -3.02% | 2,027,307 |
| Jan 7, 2026 | 81.83 | 82.66 | 74.74 | 77.81 | 76.78 | -1.61% | 3,148,113 |
| Jan 6, 2026 | 79.83 | 80.29 | 77.31 | 79.08 | 78.04 | 0.01% | 1,882,068 |
| Jan 5, 2026 | 78.53 | 79.67 | 78.28 | 79.07 | 78.03 | 0.76% | 1,405,285 |
| Jan 2, 2026 | 79.98 | 80.21 | 78.33 | 78.47 | 77.43 | -1.38% | 979,036 |
| Dec 31, 2025 | 80.60 | 80.60 | 79.40 | 79.57 | 78.52 | -1.18% | 888,982 |
| Dec 30, 2025 | 81.50 | 81.67 | 79.24 | 80.52 | 79.46 | -1.90% | 1,653,121 |
| Dec 29, 2025 | 82.15 | 82.56 | 81.33 | 82.08 | 81.00 | 0.12% | 1,052,138 |
| Dec 26, 2025 | 82.85 | 82.85 | 81.81 | 81.98 | 80.90 | -1.04% | 711,800 |
| Dec 24, 2025 | 82.43 | 83.07 | 82.20 | 82.84 | 81.75 | 0.50% | 390,215 |
| Dec 23, 2025 | 83.49 | 83.50 | 81.81 | 82.43 | 81.34 | -1.10% | 942,986 |
| Dec 22, 2025 | 85.50 | 85.64 | 83.21 | 83.35 | 82.25 | -2.74% | 1,153,859 |
| Dec 19, 2025 | 85.56 | 87.37 | 85.20 | 85.70 | 84.57 | -0.43% | 1,514,389 |
| Dec 18, 2025 | 87.39 | 88.05 | 85.54 | 86.07 | 84.93 | -1.85% | 772,419 |
| Dec 17, 2025 | 86.30 | 87.90 | 85.88 | 87.69 | 86.53 | 1.79% | 917,333 |
| Dec 16, 2025 | 88.15 | 88.50 | 85.97 | 86.15 | 85.01 | -2.12% | 1,103,023 |
| Dec 15, 2025 | 88.01 | 89.76 | 88.00 | 88.02 | 86.86 | 1.30% | 1,330,442 |
| Dec 12, 2025 | 87.98 | 88.25 | 86.62 | 86.89 | 85.74 | -0.79% | 870,159 |
| Dec 11, 2025 | 87.14 | 88.85 | 87.10 | 87.58 | 86.42 | 1.88% | 1,086,014 |
| Dec 10, 2025 | 86.39 | 86.84 | 84.54 | 85.96 | 84.82 | -0.37% | 1,051,369 |
| Dec 9, 2025 | 85.89 | 86.88 | 85.75 | 86.28 | 85.14 | 1.14% | 671,674 |
| Dec 8, 2025 | 84.60 | 85.87 | 83.09 | 85.31 | 84.18 | 0.71% | 936,556 |
| Dec 5, 2025 | 85.55 | 86.67 | 84.28 | 84.71 | 83.59 | -0.59% | 772,979 |
| Dec 4, 2025 | 83.20 | 86.30 | 83.20 | 85.21 | 84.08 | 3.07% | 1,218,732 |
| Dec 3, 2025 | 81.61 | 83.44 | 81.61 | 82.67 | 81.58 | 1.42% | 963,481 |