5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
-3.57%
3 MONTH PERFORMANCE
-24.22%
6 MONTH PERFORMANCE
-10.19%
YEAR-TO-DATE PERFORMANCE
-16.75%
1 YEAR PERFORMANCE
-11.90%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $83.20 | $85.67 (2.97%) | $85.94 | $83.20 | 393.91 K | |
| 12/03/2025 | $81.61 | $82.67 (1.3%) | $83.44 | $81.61 | 963.50 K | $4.00 B |
| 12/02/2025 | $83.82 | $81.51 (-2.76%) | $83.91 | $80.91 | 1.20 M | $3.94 B |
| 12/01/2025 | $83.40 | $83.63 (0.28%) | $83.97 | $82.70 | 900.65 K | $4.05 B |
| 11/28/2025 | $83.20 | $83.32 (0.14%) | $83.74 | $82.40 | 460.82 K | $4.03 B |
| 11/26/2025 | $84.02 | $82.99 (-1.23%) | $84.82 | $82.82 | 901.76 K | $4.02 B |
| 11/25/2025 | $85.36 | $83.85 (-1.77%) | $86.32 | $83.79 | 844.01 K | $4.06 B |
| 11/24/2025 | $86.21 | $84.94 (-1.47%) | $86.55 | $84.39 | 978.40 K | $4.11 B |
| 11/21/2025 | $85.61 | $86.37 (0.89%) | $87.68 | $85.02 | 796.24 K | $4.18 B |
| 11/20/2025 | $87.62 | $85.61 (-2.29%) | $88.54 | $85.33 | 945.19 K | $4.14 B |
| 11/19/2025 | $88.02 | $87.66 (-0.41%) | $88.02 | $86.76 | 724.72 K | $4.24 B |
| 11/18/2025 | $87.87 | $87.96 (0.1%) | $88.39 | $87.18 | 644.84 K | $4.26 B |
| 11/17/2025 | $90.50 | $88.01 (-2.75%) | $90.57 | $87.64 | 761.20 K | $4.26 B |
| 11/14/2025 | $91.82 | $90.47 (-1.47%) | $91.99 | $89.75 | 575.70 K | $4.38 B |
| 11/13/2025 | $91.18 | $91.57 (0.43%) | $92.32 | $90.84 | 676.03 K | $4.43 B |
| 11/12/2025 | $90.74 | $90.94 (0.22%) | $91.86 | $90.31 | 891.48 K | $4.40 B |
| 11/11/2025 | $88.67 | $89.93 (1.42%) | $90.37 | $88.67 | 642.21 K | $4.35 B |
| 11/10/2025 | $89.12 | $88.67 (-0.5%) | $89.50 | $88.10 | 561.45 K | $4.29 B |
| 11/07/2025 | $88.15 | $88.72 (0.65%) | $88.78 | $87.32 | 770.12 K | $4.29 B |
| 11/06/2025 | $88.36 | $87.95 (-0.46%) | $89.24 | $87.40 | 618.20 K | $4.26 B |
| 11/05/2025 | $88.96 | $88.56 (-0.45%) | $90.00 | $88.38 | 658.54 K | $4.28 B |
| 11/04/2025 | $89.20 | $88.85 (-0.39%) | $90.30 | $87.81 | 1.12 M | $4.30 B |
| 11/03/2025 | $87.80 | $88.46 (0.75%) | $89.20 | $87.11 | 830.25 K | $4.28 B |
| 10/31/2025 | $86.99 | $87.80 (0.93%) | $88.14 | $86.25 | 811.85 K | $4.25 B |
| 10/30/2025 | $85.81 | $86.87 (1.24%) | $88.20 | $85.25 | 1.02 M | $4.20 B |
| 10/29/2025 | $86.16 | $87.12 (1.11%) | $87.70 | $85.56 | 1.11 M | $4.22 B |
| 10/28/2025 | $90.40 | $88.20 (-2.43%) | $90.59 | $88.17 | 996.22 K | $4.27 B |
| 10/27/2025 | $90.50 | $90.49 (-0.01%) | $91.10 | $89.75 | 844.60 K | $4.38 B |
| 10/24/2025 | $89.99 | $90.01 (0.02%) | $91.19 | $89.83 | 645.08 K | $4.35 B |
| 10/23/2025 | $91.08 | $89.35 (-1.9%) | $91.08 | $87.68 | 959.11 K | $4.32 B |
| 10/22/2025 | $90.25 | $91.15 (1%) | $91.48 | $89.53 | 824.30 K | $4.41 B |
| 10/21/2025 | $90.18 | $90.25 (0.08%) | $91.86 | $89.12 | 1.00 M | $4.37 B |
| 10/20/2025 | $95.26 | $91.25 (-4.21%) | $95.57 | $91.12 | 1.03 M | $4.41 B |
| 10/17/2025 | $92.29 | $94.56 (2.46%) | $94.71 | $92.29 | 669.84 K | $4.58 B |
| 10/16/2025 | $93.05 | $91.86 (-1.28%) | $93.47 | $91.80 | 969.15 K | $4.44 B |
| 10/15/2025 | $93.73 | $93.05 (-0.73%) | $94.54 | $92.34 | 756.24 K | $4.50 B |
| 10/14/2025 | $91.86 | $93.26 (1.52%) | $94.03 | $91.80 | 801.24 K | $4.51 B |
| 10/13/2025 | $94.54 | $92.03 (-2.65%) | $95.56 | $91.94 | 1.24 M | $4.45 B |
| 10/10/2025 | $92.36 | $94.43 (2.24%) | $94.77 | $91.50 | 1.28 M | $4.57 B |
| 10/09/2025 | $92.12 | $91.55 (-0.62%) | $93.14 | $91.50 | 842.35 K | $4.43 B |
| 10/08/2025 | $93.01 | $92.12 (-0.96%) | $93.12 | $91.49 | 1.48 M | $4.46 B |
| 10/07/2025 | $94.60 | $92.87 (-1.83%) | $94.60 | $92.25 | 1.23 M | $4.49 B |
| 10/06/2025 | $92.50 | $92.77 (0.29%) | $94.12 | $92.00 | 1.48 M | $4.49 B |
| 10/03/2025 | $92.78 | $92.56 (-0.24%) | $94.80 | $92.27 | 1.81 M | $4.48 B |
| 10/02/2025 | $92.06 | $92.58 (0.56%) | $93.68 | $89.94 | 1.74 M | $4.50 B |
| 10/01/2025 | $87.00 | $92.96 (6.85%) | $94.36 | $86.64 | 2.32 M | $4.51 B |
| 09/30/2025 | $96.31 | $94.10 (-2.29%) | $96.59 | $93.75 | 1.61 M | $4.57 B |
| 09/29/2025 | $98.44 | $96.12 (-2.36%) | $98.44 | $95.13 | 1.38 M | $4.67 B |
| 09/26/2025 | $100.35 | $98.43 (-1.91%) | $101.86 | $98.05 | 1.58 M | $4.78 B |
| 09/25/2025 | $97.31 | $97.49 (0.18%) | $97.84 | $94.50 | 1.48 M | $4.73 B |
| 09/24/2025 | $97.00 | $97.22 (0.23%) | $98.55 | $96.24 | 880.20 K | $4.72 B |
| 09/23/2025 | $99.38 | $96.85 (-2.55%) | $99.72 | $96.57 | 862.04 K | $4.70 B |
| 09/22/2025 | $99.95 | $99.47 (-0.48%) | $100.19 | $97.90 | 1.49 M | $4.83 B |
| 09/19/2025 | $104.81 | $100.00 (-4.59%) | $104.81 | $99.50 | 1.89 M | $4.86 B |
| 09/18/2025 | $103.01 | $104.47 (1.42%) | $105.28 | $102.49 | 767.98 K | $5.07 B |
| 09/17/2025 | $102.87 | $103.52 (0.63%) | $104.40 | $101.94 | 831.64 K | $5.03 B |
| 09/16/2025 | $108.51 | $103.01 (-5.07%) | $108.81 | $101.60 | 1.23 M | $5.00 B |
| 09/15/2025 | $110.56 | $108.49 (-1.87%) | $110.87 | $108.38 | 494.40 K | $5.27 B |
| 09/12/2025 | $110.25 | $110.64 (0.35%) | $111.62 | $109.90 | 417.25 K | $5.37 B |
| 09/11/2025 | $109.91 | $111.01 (1%) | $111.76 | $109.36 | 420.13 K | $5.39 B |
| 09/10/2025 | $108.03 | $109.50 (1.36%) | $109.53 | $106.32 | 749.62 K | $5.32 B |
| 09/09/2025 | $111.01 | $108.68 (-2.1%) | $112.13 | $108.61 | 699.70 K | $5.28 B |
| 09/08/2025 | $114.18 | $111.54 (-2.31%) | $115.28 | $111.44 | 598.32 K | $5.42 B |
| 09/05/2025 | $113.50 | $113.83 (0.29%) | $115.49 | $113.45 | 720.53 K | $5.53 B |
| 09/04/2025 | $111.12 | $113.07 (1.75%) | $113.35 | $110.41 | 678.30 K | $5.49 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.
