MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CALM — Cal-Maine Foods Inc
NasdaqCal-Maine Foods Inc
$66.67
+0.83(+1.26%)
- O
- 65.84
- H
- 67.01
- L
- 64.46
- V
- 1.66M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.67
Period Return-28.39%
Period High$126.40
Period Low$63.50
Avg Daily Volume967.1K
Total Trading Days365
CALM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.84 | $67.01 | $64.46 | $66.67 | +$0.83 | +1.26% | 1,664,977 | $66.11 | $64.46 $67.01 |
| Oct 1, 2026 | $66.95 | $67.00 | $64.13 | $65.84 | $-2.22 | -3.26% | 2,169,931 | $65.74 | $64.13 $67.00 |
| Sep 30, 2026 | $63.50 | $68.56 | $63.50 | $68.06 | $-0.49 | -0.71% | 3,109,382 | $66.69 | $63.50 $68.56 |
| Sep 29, 2026 | $67.19 | $68.85 | $66.88 | $68.55 | +$1.20 | +1.77% | 1,739,147 | $68.31 | $66.88 $68.85 |
| Sep 28, 2026 | $68.00 | $68.20 | $66.70 | $67.36 | $-0.08 | -0.11% | 991,139 | $67.34 | $66.70 $68.20 |
| Sep 25, 2026 | $68.79 | $68.79 | $66.62 | $67.43 | $-1.05 | -1.53% | 1,116,238 | $67.31 | $66.62 $68.79 |
| Sep 24, 2026 | $71.73 | $72.25 | $68.38 | $68.48 | $-3.25 | -4.53% | 1,270,613 | $69.46 | $68.38 $72.25 |
| Sep 23, 2026 | $73.06 | $73.26 | $71.08 | $71.73 | $-1.40 | -1.91% | 1,049,049 | $71.78 | $71.08 $73.26 |
| Sep 22, 2026 | $72.82 | $73.68 | $71.59 | $73.13 | +$0.60 | +0.83% | 1,438,133 | $72.83 | $71.59 $73.68 |
| Sep 21, 2026 | $72.84 | $73.20 | $71.95 | $72.53 | $-0.36 | -0.49% | 861,595 | $72.49 | $71.95 $73.20 |
| Sep 18, 2026 | $73.21 | $73.95 | $72.82 | $72.89 | $-1.20 | -1.62% | 1,967,408 | $73.00 | $72.82 $73.95 |
| Sep 17, 2026 | $74.62 | $75.05 | $74.03 | $74.09 | $-0.20 | -0.27% | 730,767 | $74.33 | $74.03 $75.05 |
| Sep 16, 2026 | $74.00 | $75.74 | $73.99 | $74.29 | $-0.10 | -0.13% | 794,086 | $74.60 | $73.99 $75.74 |
| Sep 15, 2026 | $74.56 | $75.22 | $73.53 | $74.39 | $-0.63 | -0.84% | 679,858 | $74.50 | $73.53 $75.22 |
| Sep 14, 2026 | $74.85 | $75.87 | $73.37 | $75.02 | +$1.04 | +1.41% | 728,242 | $75.09 | $73.37 $75.87 |
| Sep 11, 2026 | $73.76 | $74.30 | $72.90 | $73.98 | +$0.27 | +0.37% | 780,304 | $73.74 | $72.90 $74.30 |
| Sep 10, 2026 | $74.45 | $76.27 | $73.66 | $73.71 | +$0.48 | +0.66% | 1,746,070 | $74.15 | $73.66 $76.27 |
| Sep 9, 2026 | $74.38 | $74.38 | $72.90 | $73.23 | $-1.60 | -2.14% | 779,554 | $73.44 | $72.90 $74.38 |
| Sep 8, 2026 | $74.66 | $75.57 | $74.16 | $74.83 | +$0.20 | +0.27% | 738,676 | $74.86 | $74.16 $75.57 |
| Sep 4, 2026 | $75.00 | $75.73 | $73.99 | $74.63 | $-1.40 | -1.84% | 872,547 | $74.74 | $73.99 $75.73 |
| Sep 3, 2026 | $78.17 | $78.78 | $75.78 | $76.03 | $-2.79 | -3.54% | 899,570 | $76.81 | $75.78 $78.78 |
| Sep 2, 2026 | $79.01 | $80.08 | $78.12 | $78.82 | $-0.20 | -0.25% | 597,677 | $79.10 | $78.12 $80.08 |
| Sep 1, 2026 | $79.75 | $80.49 | $78.64 | $79.02 | +$0.10 | +0.13% | 529,742 | $79.22 | $78.64 $80.49 |
| Aug 31, 2026 | $79.77 | $80.70 | $78.64 | $78.92 | $-1.29 | -1.61% | 1,237,216 | $79.20 | $78.64 $80.70 |
| Aug 28, 2026 | $80.03 | $81.81 | $79.48 | $80.21 | +$0.46 | +0.58% | 705,734 | $80.57 | $79.48 $81.81 |
| Aug 27, 2026 | $82.03 | $82.52 | $78.18 | $79.75 | $-3.31 | -3.99% | 1,324,004 | $79.85 | $78.18 $82.52 |
| Aug 26, 2026 | $84.14 | $84.64 | $82.99 | $83.06 | $-1.08 | -1.28% | 701,059 | $83.48 | $82.99 $84.64 |
| Aug 25, 2026 | $84.47 | $84.69 | $83.01 | $84.14 | $-0.46 | -0.54% | 627,663 | $84.19 | $83.01 $84.69 |
| Aug 24, 2026 | $83.00 | $87.69 | $82.99 | $84.60 | +$1.80 | +2.17% | 1,140,940 | $85.65 | $82.99 $87.69 |
| Aug 21, 2026 | $82.71 | $85.91 | $81.92 | $82.80 | +$0.37 | +0.45% | 2,190,171 | $83.30 | $81.92 $85.91 |