CALM: Cal-Maine Foods Inc.

As of Tuesday, December 9th, 2025

$ 85.31

-- 0 0%

Open: 85.31
High: 85.31
Low: 85.31
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 85.31

+0.60 +0.71%

Open: 84.60
High: 85.87
Low: 83.09
Volume: 936,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 84.60 85.87 83.09 85.31 936,272 +0.60 +0.71
2025-12-05 85.55 86.67 84.28 84.71 771,224 -0.50 -0.59
2025-12-04 83.20 86.30 83.20 85.21 1,218,377 +2.54 +3.07
2025-12-03 81.61 83.44 81.61 82.67 959,239 +1.16 +1.42
2025-12-02 83.82 83.91 80.91 81.51 1,203,001 -2.12 -2.53
2025-12-01 83.40 83.97 82.70 83.63 888,423 +0.31 +0.37
2025-11-28 83.20 83.74 82.40 83.32 458,647 +0.35 +0.42
2025-11-26 84.02 84.82 82.82 82.97 894,786 -0.88 -1.05
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 86.67
On 2025-12-05		 80.91
On 2025-12-02		 1.68 2.01 86.67
On 2025-12-05		 83.09
On 2025-12-08		 -4.13 83.88
10D 86.67
On 2025-12-05		 80.91
On 2025-12-02		 -1.06 -1.23 86.55
On 2025-11-24		 80.91
On 2025-12-02		 -6.52 83.81
20D 92.32
On 2025-11-13		 80.91
On 2025-12-02		 -3.41 -3.84 92.32
On 2025-11-13		 80.91
On 2025-12-02		 -12.36 86.27
WTD 85.87
On 2025-12-08		 83.09
On 2025-12-08		 0.60 0.71 -- -- -- 85.31
MTD 86.67
On 2025-12-05		 80.91
On 2025-12-02		 1.99 2.39 86.67
On 2025-12-05		 83.09
On 2025-12-08		 -4.13 83.84
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.39 +0.20 +0.07 1,089,493
KO

The Coca-Cola Company

70.21 -0.05 -0.06 3,630,060
PFE

Pfizer Inc.

25.59 -0.18 -0.70 15,022,188
VZ

Verizon Communications Inc.

40.55 -0.75 -1.82 14,762,600
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,821.54 +82.22 +0.17 180,441,140
DJTA

Dow Jones Transportation Average

17,140.83 +2.24 +0.01 45,821,595
SPX

S&P 500 Index

6,860.44 +13.93 +0.20
OEX

S&P 100 Index

3,444.77 +5.16 +0.15
NDX

NASDAQ 100 Index

25,683.06 +55.11 +0.22
NYA

NYSE Composite Index

21,764.07 +60.87 +0.28
XAX

NYSE AMEX Composite Index

7,124.90 +100.02 +1.42
RUI

RUSSELL 1000 Index

3,743.79 +8.19 +0.22
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.46 +9.28 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.51 +20.00 +0.17
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

68.38 0.00 0.00
CALM

Cal-Maine Foods Inc.

85.31 0.00 0.00