CALM
Cal-Maine Foods (CALM)
NASDAQ
$66.76+$0.92 (+1.39%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $3.1B
    Market Cap
  • -26.79%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -16.68%
    Low Price$65.84
    High Price$78.82
  • 3 Months
    -18.16%
    Low Price$65.84
    High Price$93.50
  • 1 Year
    -26.79%
    Low Price$65.84
    High Price$91.85
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
66.95
67.00
64.13
65.84
-3.26%
2,169,931
09/30/2026
63.50
68.56
63.50
68.06
-0.71%
3,109,382
09/30/2026
-$1.26 Earnings
09/29/2026
67.19
68.85
66.88
68.55
+1.77%
1,739,147
09/28/2026
68.00
68.20
66.70
67.36
-0.11%
991,139
09/25/2026
68.79
68.79
66.62
67.43
-1.53%
1,116,237
09/24/2026
71.73
72.25
68.38
68.48
-4.53%
1,270,612
09/23/2026
73.06
73.26
71.08
71.73
-1.91%
1,049,048
09/22/2026
72.82
73.68
71.59
73.13
+0.83%
1,438,133
09/21/2026
72.84
73.20
71.95
72.53
-0.49%
861,595
09/18/2026
73.21
73.95
72.82
72.89
-1.62%
1,967,408
09/17/2026
74.62
75.05
74.03
74.09
-0.27%
730,766
09/16/2026
74.00
75.74
73.99
74.29
-0.13%
794,086
09/15/2026
74.56
75.22
73.53
74.39
-0.84%
679,907
09/14/2026
74.85
75.87
73.37
75.02
+1.41%
737,220
09/11/2026
73.76
74.30
72.90
73.98
+0.37%
780,303
09/10/2026
74.45
76.27
73.66
73.71
+0.66%
1,746,069
09/09/2026
74.38
74.38
72.90
73.23
-2.14%
779,554
09/08/2026
74.66
75.57
74.16
74.83
+0.27%
738,656
09/04/2026
75.00
75.73
73.99
74.63
-1.84%
872,547
09/03/2026
78.17
78.78
75.78
76.03
-3.54%
899,570
09/02/2026
79.01
80.08
78.12
78.82
-0.25%
606,440
09/01/2026
79.75
80.49
78.64
79.02
+0.13%
529,741
08/31/2026
79.77
80.70
78.64
78.92
-1.61%
1,237,216
08/28/2026
80.03
81.81
79.48
80.21
+0.58%
705,734
08/27/2026
82.03
82.52
78.18
79.75
-3.99%
1,324,004
08/26/2026
84.14
84.64
82.99
83.06
-1.28%
701,059
08/25/2026
84.47
84.69
83.01
84.14
-0.54%
627,662
08/24/2026
83.00
87.69
82.99
84.60
+2.17%
1,140,939
08/21/2026
82.71
85.91
81.92
82.80
+0.45%
2,190,170
08/20/2026
80.50
82.63
80.25
82.43
+2.33%
1,046,385
08/19/2026
81.18
81.81
80.07
80.55
-0.79%
787,200
08/18/2026
81.78
82.37
80.79
81.19
+0.94%
661,092
08/17/2026
80.46
81.03
79.69
80.44
-0.81%
649,933
08/14/2026
82.28
82.46
80.42
81.09
-1.82%
642,164
08/13/2026
82.88
83.66
82.46
82.59
+0.46%
545,722
08/12/2026
81.45
82.58
80.65
82.21
-0.42%
659,805
08/11/2026
81.58
83.21
81.58
82.56
+0.71%
525,832
08/10/2026
84.17
84.69
81.65
81.98
-3.64%
716,119
08/07/2026
84.77
85.64
84.16
85.08
+0.27%
568,628
08/06/2026
85.80
86.62
83.79
84.85
-0.96%
612,503
08/05/2026
85.59
86.50
84.21
85.67
+1.06%
721,715
08/04/2026
86.14
86.88
84.00
84.77
-2.63%
1,021,688
08/03/2026
88.41
90.10
86.76
87.06
-0.82%
737,120
07/31/2026
87.00
87.98
86.00
87.78
+0.80%
884,032
07/30/2026
92.00
92.49
86.77
87.08
-6.87%
968,601
07/29/2026
93.00
95.25
92.39
93.50
+0.31%
1,453,926
07/28/2026
90.32
93.62
89.69
93.21
+5.06%
1,272,595
07/27/2026
90.42
90.90
87.61
88.72
-1.77%
871,619
07/24/2026
88.14
90.96
87.02
90.32
+2.47%
969,929
07/23/2026
87.87
90.06
85.59
88.14
+0.32%
1,255,369
07/22/2026
81.38
88.37
80.59
87.86
+0.70%
2,542,464
07/22/2026
-$0.76 Earnings
07/21/2026
88.48
89.50
87.07
87.25
-1.32%
991,020
07/20/2026
88.59
89.99
87.52
88.42
-0.15%
844,745
07/17/2026
88.42
90.74
87.30
88.55
+0.31%
828,769
07/16/2026
85.85
88.39
85.69
88.28
+3.42%
1,033,654
07/15/2026
83.14
85.80
82.74
85.36
+2.67%
902,854
07/14/2026
83.06
83.55
81.59
83.14
-0.32%
952,953
07/13/2026
88.34
88.44
83.02
83.41
-5.58%
1,416,652
07/10/2026
85.94
88.74
85.85
88.34
+3.50%
865,359
07/09/2026
84.00
85.37
83.22
85.35
+0.32%
728,572
07/08/2026
85.87
86.30
84.75
85.08
-0.39%
672,736
07/07/2026
86.00
87.15
84.63
85.41
+0.26%
632,795
07/06/2026
83.97
85.72
82.57
85.19
+1.60%
751,413
07/02/2026
81.59
84.20
80.46
83.85
+4.23%
862,736
07/01/2026
80.56
83.07
80.16
80.45
-0.14%
978,559
06/30/2026
79.22
80.98
79.01
80.56
+1.54%
829,334
06/29/2026
79.41
80.00
77.80
79.34
-1.11%
736,412
06/26/2026
78.65
80.53
78.55
80.23
+2.54%
2,362,878
06/25/2026
78.15
78.76
75.96
78.24
-0.99%
720,856
06/24/2026
79.33
80.75
78.86
79.03
-0.68%
729,193
06/23/2026
76.99
79.88
76.99
79.57
+4.74%
901,326
06/22/2026
76.90
77.72
74.87
75.97
-2.26%
976,504
06/18/2026
78.76
79.15
76.90
77.73
-0.73%
1,229,834
06/17/2026
78.91
79.25
77.96
78.30
-0.92%
587,942
06/16/2026
79.81
80.25
78.15
79.03
-0.68%
488,640
06/15/2026
77.38
79.72
77.01
79.57
+1.88%
600,140
06/12/2026
79.78
80.50
76.99
78.10
-2.22%
707,105
06/11/2026
78.91
80.05
78.48
79.87
+1.01%
599,722
06/10/2026
78.30
80.01
77.77
79.07
+1.78%
721,490
06/09/2026
77.14
78.30
76.70
77.69
+1.77%
686,593
06/08/2026
75.35
77.30
75.02
76.34
+0.91%
462,792
06/05/2026
74.93
76.50
74.65
75.65
+1.60%
765,518
06/04/2026
75.84
76.65
74.37
74.46
-1.18%
762,851
06/03/2026
74.00
75.38
73.77
75.35
+1.10%
574,488
06/02/2026
75.54
75.59
74.17
74.53
-0.81%
649,369
06/01/2026
74.50
76.33
74.25
75.14
+0.56%
691,441
05/29/2026
75.92
76.55
74.68
74.72
-2.31%
1,122,041
05/28/2026
75.79
76.56
75.16
76.49
+0.61%
565,032
05/27/2026
75.62
77.59
75.40
76.03
+0.04%
770,632
05/26/2026
76.62
77.29
74.83
76.00
-1.31%
687,172
05/22/2026
76.72
77.50
75.82
77.01
+0.12%
682,544
05/21/2026
77.60
78.19
76.76
76.92
-1.71%
597,253
05/20/2026
78.83
79.01
77.35
78.26
-0.39%
540,985
05/19/2026
77.75
80.33
76.98
78.57
+1.24%
828,234
05/18/2026
76.79
78.25
76.79
77.61
+0.95%
698,666
05/15/2026
78.37
79.18
75.80
76.88
-1.45%
1,051,308
05/14/2026
80.07
80.50
77.53
78.01
-1.89%
696,013
05/13/2026
78.78
80.18
77.42
79.51
+0.80%
1,216,362