Cal-Maine Foods, Inc.CALMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $83.28 | $84.77 | $83.20 | $83.91 | 1.08M |
| 1/30/2026 | $82.21 | $83.63 | $82.04 | $83.53 | 1.45M |
| 1/29/2026 | $81.99 | $84.88 | $81.98 | $82.50 | 1.33M |
| 1/28/2026 | $83.00 | $83.29 | $81.16 | $81.40 | 1.64M |
| 1/27/2026 | $82.22 | $83.68 | $80.66 | $83.49 | 1.74M |
| 1/26/2026 | $80.35 | $82.41 | $79.85 | $82.37 | 1.12M |
| 1/23/2026 | $81.94 | $82.80 | $80.20 | $80.50 | 1.31M |
| 1/22/2026 | $79.35 | $82.05 | $79.26 | $81.57 | 1.85M |
| 1/21/2026 | $77.28 | $79.60 | $76.57 | $79.50 | 1.47M |
| 1/20/2026 | $77.95 | $77.98 | $75.72 | $77.44 | 1.68M |
| 1/16/2026 | $76.56 | $77.99 | $75.76 | $77.92 | 1.82M |
| 1/15/2026 | $72.90 | $77.16 | $72.85 | $77.12 | 2.10M |
| 1/14/2026 | $72.45 | $73.76 | $71.92 | $73.67 | 1.93M |
| 1/13/2026 | $74.00 | $74.33 | $72.16 | $72.44 | 1.52M |
| 1/12/2026 | $73.90 | $75.40 | $73.50 | $73.86 | 1.75M |
| 1/9/2026 | $75.04 | $75.44 | $72.52 | $73.69 | 2.50M |
| 1/8/2026 | $77.24 | $77.59 | $75.45 | $75.46 | 2.03M |
| 1/7/2026 | $81.83 | $82.66 | $74.74 | $77.81 | 3.15M |
| 1/6/2026 | $79.83 | $80.29 | $77.31 | $79.08 | 1.88M |
| 1/5/2026 | $78.53 | $79.67 | $78.28 | $79.07 | 1.41M |
| 1/2/2026 | $79.98 | $80.21 | $78.33 | $78.47 | 979,036 |
| 12/31/2025 | $80.60 | $80.60 | $79.40 | $79.57 | 889,000 |
| 12/30/2025 | $81.50 | $81.67 | $79.24 | $80.52 | 1.65M |
| 12/29/2025 | $82.15 | $82.56 | $81.33 | $82.08 | 1.05M |
| 12/26/2025 | $82.85 | $82.85 | $81.81 | $81.98 | 711,800 |
| 12/24/2025 | $82.43 | $83.07 | $82.20 | $82.84 | 390,215 |
| 12/23/2025 | $83.49 | $83.50 | $81.81 | $82.43 | 943,000 |
| 12/22/2025 | $85.50 | $85.64 | $83.21 | $83.35 | 1.15M |
| 12/19/2025 | $85.56 | $87.37 | $85.20 | $85.70 | 1.51M |
| 12/18/2025 | $87.39 | $88.05 | $85.54 | $86.07 | 772,419 |
| 12/17/2025 | $86.30 | $87.90 | $85.88 | $87.69 | 917,333 |
| 12/16/2025 | $88.15 | $88.50 | $85.97 | $86.15 | 1.10M |
| 12/15/2025 | $88.01 | $89.76 | $88.00 | $88.02 | 1.33M |
| 12/12/2025 | $87.98 | $88.25 | $86.62 | $86.89 | 870,200 |
| 12/11/2025 | $87.14 | $88.85 | $87.10 | $87.58 | 1.09M |
| 12/10/2025 | $86.39 | $86.84 | $84.54 | $85.96 | 1.05M |
| 12/9/2025 | $85.89 | $86.88 | $85.75 | $86.28 | 671,700 |
| 12/8/2025 | $84.60 | $85.87 | $83.09 | $85.31 | 936,556 |
| 12/5/2025 | $85.55 | $86.67 | $84.28 | $84.71 | 773,000 |
| 12/4/2025 | $83.20 | $86.30 | $83.20 | $85.21 | 1.22M |
| 12/3/2025 | $81.61 | $83.44 | $81.61 | $82.67 | 963,500 |
| 12/2/2025 | $83.82 | $83.91 | $80.91 | $81.51 | 1.20M |
| 12/1/2025 | $83.40 | $83.97 | $82.70 | $83.63 | 900,651 |
| 11/28/2025 | $83.20 | $83.74 | $82.40 | $83.32 | 460,816 |
| 11/26/2025 | $84.02 | $84.82 | $82.82 | $82.99 | 901,757 |
| 11/25/2025 | $85.36 | $86.32 | $83.79 | $83.85 | 844,010 |
| 11/24/2025 | $86.21 | $86.55 | $84.39 | $84.94 | 978,400 |
| 11/21/2025 | $85.61 | $87.68 | $85.02 | $86.37 | 796,238 |
| 11/20/2025 | $87.62 | $88.54 | $85.33 | $85.61 | 945,194 |
| 11/19/2025 | $88.02 | $88.02 | $86.76 | $87.66 | 724,724 |
| 11/18/2025 | $87.87 | $88.39 | $87.18 | $87.96 | 644,841 |
| 11/17/2025 | $90.50 | $90.57 | $87.64 | $88.01 | 761,200 |
| 11/14/2025 | $91.82 | $91.99 | $89.75 | $90.47 | 575,700 |
| 11/13/2025 | $91.18 | $92.32 | $90.84 | $91.57 | 676,033 |
| 11/12/2025 | $90.74 | $91.86 | $90.31 | $90.94 | 891,480 |
| 11/11/2025 | $88.67 | $90.37 | $88.67 | $89.93 | 642,207 |
| 11/10/2025 | $89.12 | $89.50 | $88.10 | $88.67 | 561,450 |
| 11/7/2025 | $88.15 | $88.78 | $87.32 | $88.72 | 770,121 |
| 11/6/2025 | $88.36 | $89.24 | $87.40 | $87.95 | 618,203 |
| 11/5/2025 | $88.96 | $90.00 | $88.38 | $88.56 | 658,544 |
| 11/4/2025 | $89.20 | $90.30 | $87.81 | $88.85 | 1.12M |