CALM: Cal-Maine Foods Inc.

As of Monday, February 9th, 2026

$ 82.49

-0.04 -0.05%

Open: 82.51
High: 82.95
Low: 80.99
Volume: 1,003,382
Previous Close on Friday, February 6th, 2026

$ 82.53

-1.75 -2.08%

Open: 84.40
High: 84.94
Low: 82.28
Volume: 1,156,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 82.51 82.95 80.99 82.49 1,003,382 -0.04 -0.05
2026-02-06 84.40 84.94 82.28 82.53 1,156,184 -1.75 -2.08
2026-02-05 86.75 87.00 83.90 84.28 1,064,448 -2.39 -2.76
2026-02-04 85.82 89.48 85.56 86.67 1,326,237 +1.46 +1.71
2026-02-03 83.79 86.03 83.71 85.21 1,131,842 +1.30 +1.55
2026-02-02 83.28 84.77 83.20 83.91 1,082,188 +0.38 +0.45
2026-01-30 82.21 83.63 82.04 83.53 1,444,718 +1.03 +1.25
2026-01-29 81.99 84.88 81.98 82.50 1,329,975 +1.10 +1.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 89.48
On 2026-02-04		 80.99
On 2026-02-09		 -1.42 -1.69 89.48
On 2026-02-04		 80.99
On 2026-02-09		 -9.49 84.24
10D 89.48
On 2026-02-04		 80.66
On 2026-01-27		 0.13 0.15 89.48
On 2026-02-04		 80.99
On 2026-02-09		 -9.49 83.60
20D 89.48
On 2026-02-04		 71.92
On 2026-01-14		 8.80 11.94 89.48
On 2026-02-04		 80.99
On 2026-02-09		 -9.49 80.62
WTD 82.95
On 2026-02-09		 80.99
On 2026-02-09		 -0.04 -0.05 -- -- -- 82.49
MTD 89.48
On 2026-02-04		 80.99
On 2026-02-09		 -1.04 -1.25 89.48
On 2026-02-04		 80.99
On 2026-02-09		 -9.49 84.18
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CIM

Chimera Investment Corporation

12.12 -0.26 -2.10 1,111,991
ENTG

Entegris Inc.

122.39 +0.02 +0.02 4,546,306
CALM

Cal-Maine Foods Inc.

82.49 -0.04 -0.05 1,003,382