CALM: Cal-Maine Foods Inc.

As of Friday, September 12th, 2025

$ 110.64

-0.37 -0.33%

Open: 110.25
High: 111.62
Low: 109.90
Volume: 407,755
Previous Close on Thursday, September 11th, 2025

$ 111.01

+1.51 +1.38%

Open: 109.91
High: 111.76
Low: 109.36
Volume: 419,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 110.25 111.62 109.90 110.64 407,755 -0.37 -0.33
2025-09-11 109.91 111.76 109.36 111.01 419,583 +1.51 +1.38
2025-09-10 108.03 109.53 106.32 109.50 749,385 +0.82 +0.75
2025-09-09 111.01 112.13 108.61 108.68 699,103 -2.86 -2.56
2025-09-08 114.18 115.28 111.44 111.54 598,096 -2.29 -2.01
2025-09-05 113.50 115.49 113.45 113.83 710,816 +0.76 +0.67
2025-09-04 111.12 113.35 110.41 113.07 678,241 +2.47 +2.23
2025-09-03 116.05 116.44 109.92 110.60 921,871 -5.41 -4.66
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 115.28
On 2025-09-08		 106.32
On 2025-09-10		 -3.19 -2.80 115.28
On 2025-09-08		 106.32
On 2025-09-10		 -7.77 110.27
10D 116.61
On 2025-08-29		 106.32
On 2025-09-10		 -4.76 -4.12 116.61
On 2025-08-29		 106.32
On 2025-09-10		 -8.82 112.05
20D 117.45
On 2025-08-25		 106.32
On 2025-09-10		 2.65 2.45 117.45
On 2025-08-25		 106.32
On 2025-09-10		 -9.48 112.81
WTD 115.28
On 2025-09-08		 106.32
On 2025-09-10		 -3.19 -2.80 115.28
On 2025-09-08		 106.32
On 2025-09-10		 -7.77 110.27
MTD 116.58
On 2025-09-02		 106.32
On 2025-09-10		 -5.00 -4.32 116.58
On 2025-09-02		 106.32
On 2025-09-10		 -8.80 111.65
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

35.57 -0.46 -1.28 12,621,827
BLMN

Bloomin' Brands Inc.

6.78 -0.14 -2.02 1,445,636
BFS

Saul Centers Inc.

32.22 -0.17 -0.52 47,205
INSP

Inspire Medical Systems Inc.

80.05 -2.75 -3.32 866,163
CALM

Cal-Maine Foods Inc.

110.64 -0.37 -0.33 407,755