Get the Stockscreener App
56.80
1.25%
-0.72
After Hours:
56.80
Overview
News
Price History
Option Chain
Financials
Why CALM Down?
Discussions
Forecast
Stock Split
Dividend History
Cal-Maine Foods, Inc. Stock (CALM) Price History
The historical daily chart and data for Cal-Maine Foods, Inc. stock (CALM), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $56.80.
- Cal-Maine Foods, Inc. all-time high stock price is $65.32, occurred on December 27, 2022.
- The lowest Cal-Maine Foods, Inc. stock price recorded was $24.45 on January 31, 2014. Since then, Cal-Maine Foods, Inc.'s stock price has risen over 132.31% to $56.80 now.
- The 52-week high stock price for CALM is $64.76, representing a 14.01% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for CALM is $42.25, indicating a -25.62% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Cal-Maine Foods, Inc. (CALM) stock in the beginning of 2023 was $37.68. The stock closed the year at $54.45, a gain of over 44.51% for the year.
The table below shows more information about CALM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $58.27 | $56.30 | $1.97 | 544,941.0 | -1.25% |
| May 02, 2024 | $57.62 | $55.44 | $2.18 | 617,662.0 | +4.11% |
| May 01, 2024 | $56.22 | $55.17 | $1.05 | 605,637.0 | -0.14% |
| Apr 30, 2024 | $56.76 | $55.15 | $1.61 | 647,312.0 | -4.04% |
| Apr 29, 2024 | $58.06 | $56.82 | $1.24 | 744,839.0 | +1.39% |
| Apr 26, 2024 | $58.13 | $56.66 | $1.47 | 620,981.0 | -2.13% |
| Apr 25, 2024 | $58.84 | $57.75 | $1.09 | 566,813.0 | -1.21% |
| Apr 24, 2024 | $59.85 | $58.78 | $1.07 | 544,186.0 | -1.44% |
| Apr 23, 2024 | $60.50 | $59.30 | $1.20 | 705,591.0 | -0.03% |
| Apr 22, 2024 | $60.80 | $59.47 | $1.33 | 674,815.0 | -0.65% |
| Apr 19, 2024 | $60.48 | $58.50 | $1.98 | 740,973.0 | +1.47% |
| Apr 18, 2024 | $60.68 | $59.17 | $1.51 | 828,773.0 | -1.89% |
| Apr 17, 2024 | $62.65 | $60.01 | $2.64 | 718,227.0 | -2.49% |
| Apr 16, 2024 | $61.97 | $60.03 | $1.94 | 544,692.0 | +2.60% |
| Apr 15, 2024 | $60.86 | $60.01 | $0.85 | 677,100.0 | -0.22% |
| Apr 12, 2024 | $61.54 | $60.24 | $1.30 | 589,613.0 | -0.76% |
| Apr 11, 2024 | $61.88 | $59.65 | $2.23 | 660,724.0 | -0.96% |
| Apr 10, 2024 | $62.19 | $60.70 | $1.49 | 564,030.0 | -1.52% |
| Apr 09, 2024 | $63.46 | $61.87 | $1.59 | 596,445.0 | -0.68% |
| Apr 08, 2024 | $64.36 | $62.71 | $1.65 | 566,611.0 | -0.02% |
Cal-Maine Foods, Inc. Stock (CALM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cal-Maine Foods, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CALM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cal-Maine Foods, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cal-Maine Foods, Inc. Stock (CALM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $58.27 | $55.17 | $3.10 | 2,313,181.0 | +2.66% |
| Apr, 2024 | $64.76 | $55.00 | $9.76 | 17,991,395.0 | -5.98% |
| Mar, 2024 | $62.58 | $54.88 | $7.70 | 14,025,380.0 | +2.37% |
| Feb, 2024 | $60.07 | $54.53 | $5.54 | 8,709,253.0 | +3.74% |
| Jan, 2024 | $57.45 | $53.02 | $4.43 | 14,031,061.0 | -3.43% |
Cal-Maine Foods, Inc. Stock (CALM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.95 | $47.74 | $10.21 | 16,145,486.0 | +19.76% |
| Nov, 2023 | $50.67 | $45.07 | $5.60 | 16,737,576.0 | +5.76% |
| Oct, 2023 | $49.89 | $42.25 | $7.64 | 23,662,485.0 | -6.42% |
| Sep, 2023 | $49.74 | $45.73 | $4.02 | 12,993,951.0 | +1.32% |
| Aug, 2023 | $48.34 | $44.80 | $3.54 | 15,905,313.0 | +3.46% |
| Jul, 2023 | $47.49 | $43.29 | $4.20 | 16,908,912.0 | +2.64% |
| Jun, 2023 | $50.18 | $43.75 | $6.43 | 15,520,487.0 | -5.36% |
| May, 2023 | $50.99 | $45.58 | $5.41 | 17,388,038.0 | +0.11% |
| Apr, 2023 | $61.91 | $47.31 | $14.60 | 24,343,905.0 | -21.99% |
| Mar, 2023 | $61.74 | $53.75 | $7.99 | 21,736,567.0 | +7.20% |
| Feb, 2023 | $61.82 | $52.51 | $9.31 | 15,092,392.0 | -0.73% |
| Jan, 2023 | $57.77 | $52.23 | $5.55 | 20,138,298.0 | +5.09% |
Cal-Maine Foods, Inc. Stock (CALM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $65.32 | $52.28 | $13.04 | 26,070,637.0 | -6.57% |
| Nov, 2022 | $59.96 | $52.31 | $7.65 | 15,643,735.0 | +3.13% |
| Oct, 2022 | $61.78 | $53.01 | $8.77 | 20,258,130.0 | +1.65% |
| Sep, 2022 | $62.64 | $51.95 | $10.69 | 22,509,401.0 | +3.69% |
| Aug, 2022 | $57.49 | $50.05 | $7.44 | 15,382,576.0 | +4.89% |
| Jul, 2022 | $57.75 | $48.33 | $9.42 | 15,419,969.0 | +3.44% |
| Jun, 2022 | $51.69 | $43.96 | $7.73 | 11,099,278.0 | +3.52% |
| May, 2022 | $55.65 | $44.82 | $10.83 | 16,255,489.0 | -11.17% |
| Apr, 2022 | $59.95 | $52.80 | $7.15 | 18,540,717.0 | -2.70% |
| Mar, 2022 | $57.00 | $43.08 | $13.92 | 17,100,192.0 | +24.73% |
| Feb, 2022 | $44.96 | $38.67 | $6.29 | 8,866,905.0 | +13.51% |
| Jan, 2022 | $42.40 | $36.32 | $6.08 | 7,173,231.0 | +5.43% |
0.25%
1.30%
Cap:
|
Volume (24h):