Skip to main content
CALM logo

Cal-Maine Foods, Inc.

CALMNASDAQConsumer StaplesFarm Products

$63.65Today:- (-)1Y −32.75%

As of Oct 16, 2026 close

Market cap
$2.97B
P/E (TTM)
50.57
Forward P/E
102.48
Dividend yield
3.87%
52-week range
$61.88$95.57
Volume (live)
-
Avg. volume (3M)
1.33M

Cal-Maine Foods (CALM) Historical Stock Prices

Analyze Cal-Maine Foods (CALM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cal-Maine Foods (CALM) Interactive Price Chart

Interactive historical price chart showing Cal-Maine Foods stock price movements and trends across multiple time periods.

Loading chart...

CALM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CALM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202664.1364.4063.0663.6563.651.02M
Oct 15, 202663.9864.7562.8963.5963.591.38M
Oct 14, 202662.7163.6461.8963.1963.191.04M
Oct 13, 202664.0064.2861.9562.7162.711.26M
Oct 12, 202664.4064.5262.2163.4463.44933.10K
Oct 9, 202664.4065.5963.7564.3564.351.20M
Oct 8, 202662.8165.4562.0164.8364.831.57M
Oct 7, 202663.5063.5061.8862.7062.701.90M
Oct 6, 202665.0465.6163.3463.4063.401.79M
Oct 5, 202666.2266.2264.2464.9964.992.66M
Oct 2, 202665.8467.0164.4666.6766.671.67M
Oct 1, 202666.9567.0064.1365.8465.842.17M
Sep 30, 202663.5068.5663.5068.0668.063.10M
Sep 29, 202667.1968.8566.8868.5568.551.74M
Sep 28, 202668.0068.2066.7067.3667.36991.10K
Sep 25, 202668.7968.7966.6267.4367.431.12M
Sep 24, 202671.7372.2568.3868.4868.481.27M
Sep 23, 202673.0673.2671.0871.7371.731.05M
Sep 22, 202672.8273.6871.5973.1373.131.44M
Sep 21, 202672.8473.2071.9572.5372.53861.60K
Sep 18, 202673.2173.9572.8272.8972.891.97M
Sep 17, 202674.6275.0574.0374.0974.09730.80K
Sep 16, 202674.0075.7473.9974.2974.29794.10K
Sep 15, 202674.5675.2273.5374.3974.39679.90K
Sep 14, 202674.8575.8773.3775.0275.02737.22K
Sep 11, 202673.7674.3072.9073.9873.98780.30K
Sep 10, 202674.4576.2773.6673.7173.711.75M
Sep 9, 202674.3874.3872.8973.2373.23779.55K
Sep 8, 202674.6675.5774.1674.8374.83738.68K
Sep 4, 202675.0075.7373.9974.6374.63872.55K
Sep 3, 202678.1778.7875.7876.0376.03899.57K
Sep 2, 202679.0180.0878.1278.8278.82606.44K
Sep 1, 202679.7580.4978.6479.0279.02529.74K
Aug 31, 202679.7780.7078.6478.9278.921.24M
Aug 28, 202680.0381.8179.4780.2180.21705.73K
Aug 27, 202682.0382.5278.1879.7579.751.32M
Aug 26, 202684.1484.6482.9983.0683.06701.06K
Aug 25, 202684.4784.6983.0184.1484.14627.66K
Aug 24, 202683.0087.6982.9984.6084.601.14M
Aug 21, 202682.7185.9181.9282.8082.802.19M
Aug 20, 202680.5082.6380.2582.4382.431.05M
Aug 19, 202681.1881.8180.0780.5580.55787.20K
Aug 18, 202681.7882.3780.7981.1981.19661.10K
Aug 17, 202680.4681.0379.6980.4480.44649.93K
Aug 14, 202682.2882.4580.4281.0981.09642.16K
Aug 13, 202682.8883.6682.4682.5982.59545.72K
Aug 12, 202681.4582.5880.6582.2182.21659.80K
Aug 11, 202681.5883.2181.5882.5682.56525.84K
Aug 10, 202684.1784.6981.6581.9881.98716.12K
Aug 7, 202684.7785.6484.1685.0885.08568.63K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.