CALM: Cal-Maine Foods Inc.

As of Wednesday, August 12th, 2026

$ 82.21

-0.35 -0.42%

Open: 81.45
High: 82.58
Low: 80.65
Volume: 659,178
Previous Close on Tuesday, August 11th, 2026

$ 82.56

+0.58 +0.71%

Open: 81.58
High: 83.21
Low: 81.58
Volume: 524,252

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 81.45 82.58 80.65 82.21 659,178 -0.35 -0.42
2026-08-11 81.58 83.21 81.58 82.56 524,252 +0.58 +0.71
2026-08-10 84.17 84.69 81.65 81.98 715,705 -3.10 -3.64
2026-08-07 84.77 85.64 84.16 85.08 568,049 +0.23 +0.27
2026-08-06 85.80 86.62 83.79 84.85 612,213 -0.82 -0.96
2026-08-05 85.59 86.50 84.21 85.67 720,438 +0.90 +1.06
2026-08-04 86.14 86.88 84.00 84.77 1,020,369 -2.29 -2.63
2026-08-03 88.41 90.10 86.76 87.06 736,305 -0.72 -0.82
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 86.62
On 2026-08-06		 80.65
On 2026-08-12		 -3.46 -4.04 86.62
On 2026-08-06		 80.65
On 2026-08-12		 -6.89 83.34
10D 92.49
On 2026-07-30		 80.65
On 2026-08-12		 -11.29 -12.07 92.49
On 2026-07-30		 80.65
On 2026-08-12		 -12.80 84.90
20D 95.25
On 2026-07-29		 80.59
On 2026-07-22		 -3.15 -3.69 95.25
On 2026-07-29		 80.65
On 2026-08-12		 -15.33 87.16
WTD 84.69
On 2026-08-10		 80.65
On 2026-08-12		 -2.87 -3.37 84.69
On 2026-08-10		 80.65
On 2026-08-12		 -4.77 82.25
MTD 90.10
On 2026-08-03		 80.65
On 2026-08-12		 -5.57 -6.35 90.10
On 2026-08-03		 80.65
On 2026-08-12		 -10.49 84.27
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
OMC

Omnicom Group Inc.

85.51 -0.44 -0.51 2,109,952
DCI

Donaldson Company Inc.

96.27 -0.64 -0.66 465,466
CALM

Cal-Maine Foods Inc.

82.21 -0.35 -0.42 659,178