5 DAY PERFORMANCE
+29.85%
1 MONTH PERFORMANCE
+26.99%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-6.81%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $68.61 | $65.24 (-4.92%) | $69.31 | $64.75 | 434.88 K | |
| 11/04/2026 | $67.71 | $68.07 (0.53%) | $69.25 | $66.97 | 1.06 M | $3.18 B |
| 11/03/2026 | $65.02 | $66.17 (1.77%) | $66.27 | $64.68 | 965.13 K | $3.09 B |
| 11/02/2026 | $63.43 | $66.04 (4.11%) | $66.14 | $63.36 | 1.00 M | $3.08 B |
| 10/30/2026 | $63.25 | $63.56 (0.49%) | $63.93 | $62.78 | 882.74 K | $2.97 B |
| 10/29/2026 | $61.86 | $62.07 (0.34%) | $62.25 | $60.73 | 901.72 K | $2.90 B |
| 10/28/2026 | $62.27 | $61.18 (-1.75%) | $62.27 | $60.84 | 908.62 K | $2.86 B |
| 10/27/2026 | $61.50 | $62.37 (1.41%) | $62.74 | $60.86 | 1.17 M | $2.91 B |
| 10/26/2026 | $62.28 | $62.32 (0.06%) | $63.35 | $62.11 | 832.30 K | $2.91 B |
| 10/23/2026 | $63.42 | $62.60 (-1.29%) | $64.19 | $62.52 | 1.15 M | $2.92 B |
| 10/22/2026 | $61.20 | $63.83 (4.3%) | $64.49 | $61.02 | 1.26 M | $2.98 B |
| 10/21/2026 | $61.15 | $60.61 (-0.88%) | $61.83 | $60.13 | 931.30 K | $2.83 B |
| 10/20/2026 | $62.37 | $61.72 (-1.04%) | $63.24 | $61.45 | 1.29 M | $2.88 B |
| 10/19/2026 | $63.58 | $62.04 (-2.42%) | $63.58 | $61.64 | 1.01 M | $2.90 B |
| 10/16/2026 | $64.13 | $63.65 (-0.75%) | $64.40 | $63.06 | 1.02 M | $2.97 B |
| 10/15/2026 | $63.98 | $63.59 (-0.61%) | $64.75 | $62.89 | 1.38 M | $2.97 B |
| 10/14/2026 | $62.71 | $63.19 (0.77%) | $63.64 | $61.89 | 1.04 M | $2.95 B |
| 10/13/2026 | $64.00 | $62.71 (-2.02%) | $64.28 | $61.95 | 1.26 M | $2.93 B |
| 10/12/2026 | $64.40 | $63.44 (-1.49%) | $64.52 | $62.21 | 933.10 K | $2.96 B |
| 10/09/2026 | $64.40 | $64.35 (-0.08%) | $65.59 | $63.75 | 1.20 M | $3.01 B |
| 10/08/2026 | $62.81 | $64.83 (3.22%) | $65.45 | $62.01 | 1.57 M | $3.03 B |
| 10/07/2026 | $63.50 | $62.70 (-1.26%) | $63.50 | $61.88 | 1.90 M | $2.93 B |
| 10/06/2026 | $65.04 | $63.40 (-2.52%) | $65.61 | $63.34 | 1.79 M | $2.96 B |
| 10/05/2026 | $66.22 | $64.99 (-1.86%) | $66.22 | $64.24 | 2.66 M | $3.04 B |
| 10/02/2026 | $65.84 | $66.67 (1.26%) | $67.01 | $64.46 | 1.67 M | $3.11 B |
| 10/01/2026 | $66.95 | $65.84 (-1.66%) | $67.00 | $64.13 | 2.17 M | $3.07 B |
| 09/30/2026 | $63.50 | $68.06 (7.18%) | $68.56 | $63.50 | 3.11 M | $3.18 B |
| 09/29/2026 | $67.19 | $68.55 (2.02%) | $68.85 | $66.88 | 1.74 M | $3.20 B |
| 09/28/2026 | $68.00 | $67.36 (-0.94%) | $68.20 | $66.69 | 991.14 K | $3.15 B |
| 09/25/2026 | $68.79 | $67.43 (-1.98%) | $68.79 | $66.62 | 1.12 M | $3.17 B |
| 09/24/2026 | $71.73 | $68.48 (-4.53%) | $72.25 | $68.38 | 1.27 M | $3.22 B |
| 09/23/2026 | $73.06 | $71.73 (-1.82%) | $73.26 | $71.08 | 1.05 M | $3.37 B |
| 09/22/2026 | $72.82 | $73.13 (0.43%) | $73.68 | $71.59 | 1.44 M | $3.44 B |
| 09/21/2026 | $72.84 | $72.53 (-0.43%) | $73.20 | $71.95 | 861.60 K | $3.41 B |
| 09/18/2026 | $73.21 | $72.89 (-0.44%) | $73.95 | $72.82 | 1.97 M | $3.43 B |
| 09/17/2026 | $74.62 | $74.09 (-0.71%) | $75.05 | $74.03 | 730.80 K | $3.48 B |
| 09/16/2026 | $74.00 | $74.29 (0.39%) | $75.74 | $73.99 | 794.10 K | $3.49 B |
| 09/15/2026 | $74.56 | $74.39 (-0.23%) | $75.22 | $73.53 | 679.91 K | $3.50 B |
| 09/14/2026 | $74.85 | $75.02 (0.23%) | $75.87 | $73.37 | 737.22 K | $3.53 B |
| 09/11/2026 | $73.76 | $73.98 (0.3%) | $74.30 | $72.90 | 780.30 K | $3.48 B |
| 09/10/2026 | $74.45 | $73.71 (-0.99%) | $76.27 | $73.66 | 1.75 M | $3.46 B |
| 09/09/2026 | $74.38 | $73.23 (-1.55%) | $74.38 | $72.90 | 779.55 K | $3.44 B |
| 09/08/2026 | $74.66 | $74.83 (0.23%) | $75.57 | $74.16 | 738.70 K | $3.52 B |
| 09/04/2026 | $75.00 | $74.63 (-0.49%) | $75.73 | $73.99 | 872.55 K | $3.51 B |
| 09/03/2026 | $78.17 | $76.03 (-2.74%) | $78.78 | $75.78 | 899.57 K | $3.57 B |
| 09/02/2026 | $79.01 | $78.82 (-0.24%) | $80.08 | $78.12 | 606.44 K | $3.70 B |
| 09/01/2026 | $79.75 | $79.02 (-0.92%) | $80.49 | $78.64 | 529.74 K | $3.71 B |
| 08/31/2026 | $79.77 | $78.92 (-1.07%) | $80.70 | $78.64 | 1.24 M | $3.71 B |
| 08/28/2026 | $80.03 | $80.21 (0.22%) | $81.81 | $79.47 | 705.73 K | $3.77 B |
| 08/27/2026 | $82.03 | $79.75 (-2.78%) | $82.52 | $78.18 | 1.32 M | $3.75 B |
| 08/26/2026 | $84.14 | $83.06 (-1.28%) | $84.64 | $82.99 | 701.06 K | $3.90 B |
| 08/25/2026 | $84.47 | $84.14 (-0.39%) | $84.69 | $83.01 | 627.70 K | $3.95 B |
| 08/24/2026 | $83.00 | $84.60 (1.93%) | $87.69 | $82.99 | 1.14 M | $3.98 B |
| 08/21/2026 | $82.71 | $82.80 (0.11%) | $85.91 | $81.92 | 2.19 M | $3.89 B |
| 08/20/2026 | $80.50 | $82.43 (2.4%) | $82.63 | $80.25 | 1.05 M | $3.87 B |
| 08/19/2026 | $81.18 | $80.55 (-0.78%) | $81.81 | $80.07 | 787.20 K | $3.79 B |
| 08/18/2026 | $81.78 | $81.19 (-0.72%) | $82.37 | $80.79 | 661.10 K | $3.82 B |
| 08/17/2026 | $80.46 | $80.44 (-0.02%) | $81.03 | $79.69 | 649.93 K | $3.78 B |
| 08/14/2026 | $82.28 | $81.09 (-1.45%) | $82.46 | $80.42 | 642.20 K | $3.81 B |
| 08/13/2026 | $82.88 | $82.59 (-0.35%) | $83.66 | $82.46 | 545.72 K | $3.88 B |
| 08/12/2026 | $81.45 | $82.21 (0.93%) | $82.58 | $80.65 | 659.81 K | $3.86 B |
| 08/11/2026 | $81.58 | $82.56 (1.2%) | $83.21 | $81.58 | 525.84 K | $3.88 B |
| 08/10/2026 | $84.17 | $81.98 (-2.6%) | $84.69 | $81.65 | 716.12 K | $3.85 B |
| 08/07/2026 | $84.77 | $85.08 (0.37%) | $85.64 | $84.16 | 568.63 K | $4.00 B |
| 08/06/2026 | $85.80 | $84.85 (-1.11%) | $86.62 | $83.79 | 612.50 K | $3.99 B |
| 08/05/2026 | $85.59 | $85.67 (0.09%) | $86.50 | $84.21 | 721.72 K | $4.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
