116.04
price up icon2.46%   2.79
after-market After Hours: 116.04
loading

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 August 22, 2025, is $116.04.
  • Cal Maine Foods Inc all-time high stock price is $122.38, occurred on July 23, 2025.
  • 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 374.60% to $116.04 now.
  • The 52-week high stock price for CALM is $122.38, representing a 5.46% increase from the current share price, occurred on July 23, 2025.
  • The 52-week low stock price for CALM is $68.22, indicating a -41.21% decrease from the current share price, occurred on September 06, 2024.
  • The closing price of Cal Maine Foods Inc (CALM) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $116.6 $113.5 $3.17 740,602.0 +2.46%
Aug 21, 2025 $114.4 $112.0 $2.44 700,768.0 -0.83%
Aug 20, 2025 $114.3 $110.9 $3.40 802,909.0 +3.76%
Aug 19, 2025 $110.6 $108.7 $1.90 558,589.0 +1.07%
Aug 18, 2025 $112.9 $108.7 $4.18 832,364.0 -1.58%
Aug 15, 2025 $111.1 $108.3 $2.80 1,086,129.0 +2.46%
Aug 14, 2025 $109.0 $106.5 $2.51 489,812.0 -1.51%
Aug 13, 2025 $110.1 $106.9 $3.22 1,052,347.0 +1.69%
Aug 12, 2025 $107.9 $105.9 $2.07 455,140.0 +0.28%
Aug 11, 2025 $109.0 $106.2 $2.75 749,643.0 -0.19%
Aug 08, 2025 $108.5 $105.9 $2.62 723,718.0 +1.87%
Aug 07, 2025 $106.0 $103.8 $2.29 560,429.0 +1.25%
Aug 06, 2025 $105.2 $103.4 $1.82 691,593.0 -0.55%
Aug 05, 2025 $106.3 $103.6 $2.66 860,136.0 +1.37%
Aug 04, 2025 $107.2 $102.0 $5.18 1,295,439.0 -3.96%
Aug 01, 2025 $110.4 $106.4 $4.06 926,755.0 -2.93%
Jul 31, 2025 $112.2 $110.1 $2.13 856,598.0 -0.02%
Jul 30, 2025 $112.2 $108.6 $3.61 1,471,342.0 +2.78%
Jul 29, 2025 $108.4 $104.2 $4.18 1,109,842.0 +3.63%
Jul 28, 2025 $107.1 $103.3 $3.80 1,121,560.0 -0.53%
Jul 25, 2025 $107.5 $102.7 $4.79 1,319,879.0 -0.91%
Jul 24, 2025 $119.2 $105.5 $13.70 1,656,426.0 -11.14%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $116.6 $102.0 $14.63 13,266,975.0 +4.41%
Jul, 2025 $122.4 $98.31 $24.07 20,307,281.0 +11.55%
Jun, 2025 $104.5 $91.70 $12.79 15,579,512.0 +3.86%
May, 2025 $100.5 $90.07 $10.47 16,688,414.0 +2.74%
Apr, 2025 $100.7 $83.11 $17.56 27,730,832.0 +2.72%
Mar, 2025 $94.15 $79.55 $14.60 19,322,065.0 +0.56%
Feb, 2025 $115.9 $86.71 $29.23 20,247,832.0 -16.23%
Jan, 2025 $116.4 $101.5 $14.95 15,885,519.0 +4.84%

Cal Maine Foods Inc Stock (CALM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $114.1 $95.60 $18.46 11,347,081.0 +4.53%
Nov, 2024 $99.62 $86.15 $13.47 8,130,898.0 +11.20%
Oct, 2024 $95.06 $74.00 $21.06 15,144,088.0 +17.29%
Sep, 2024 $75.64 $68.22 $7.42 10,686,269.0 +3.89%
Aug, 2024 $72.70 $67.40 $5.30 7,641,476.0 +0.66%
Jul, 2024 $72.36 $61.19 $11.17 10,592,814.0 +17.12%
Jun, 2024 $62.00 $57.43 $4.57 13,035,019.0 -0.91%
May, 2024 $61.81 $55.17 $6.64 12,365,400.0 +11.46%
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%
$50.94
price up icon 1.49%
farm_products FDP
$36.66
price up icon 2.40%
$14.95
price up icon 3.75%
$8.78
price up icon 2.45%
$28.86
price up icon 0.02%
Cap:     |  Volume (24h):