CALM: Cal-Maine Foods Inc.

As of Tuesday, September 1st, 2026

$ 79.02

+0.10 +0.13%

Open: 79.75
High: 80.49
Low: 78.64
Volume: 528,927
Previous Close on Monday, August 31st, 2026

$ 78.92

-1.29 -1.61%

Open: 79.78
High: 80.70
Low: 78.64
Volume: 1,210,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 79.75 80.49 78.64 79.02 528,927 +0.10 +0.13
2026-08-31 79.78 80.70 78.64 78.92 1,210,649 -1.29 -1.61
2026-08-28 80.03 81.81 79.48 80.21 705,716 +0.46 +0.58
2026-08-27 82.03 82.52 78.18 79.75 1,323,772 -3.31 -3.99
2026-08-26 84.14 84.64 82.99 83.06 692,425 -1.08 -1.28
2026-08-25 84.47 84.69 83.01 84.14 627,515 -0.46 -0.54
2026-08-24 83.00 87.69 82.99 84.60 1,140,770 +1.80 +2.17
2026-08-21 82.71 85.91 81.92 82.80 2,190,121 +0.37 +0.45
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 84.64
On 2026-08-26		 78.18
On 2026-08-27		 -5.12 -6.09 84.64
On 2026-08-26		 78.18
On 2026-08-27		 -7.63 80.19
10D 87.69
On 2026-08-24		 78.18
On 2026-08-27		 -2.17 -2.67 87.69
On 2026-08-24		 78.18
On 2026-08-27		 -10.85 81.55
20D 87.69
On 2026-08-24		 78.18
On 2026-08-27		 -5.75 -6.78 87.69
On 2026-08-24		 78.18
On 2026-08-27		 -10.85 82.16
WTD 80.70
On 2026-08-31		 78.64
On 2026-08-31		 -1.19 -1.48 80.70
On 2026-08-31		 78.64
On 2026-09-01		 -2.55 78.97
MTD 80.49
On 2026-09-01		 78.64
On 2026-09-01		 0.10 0.13 -- -- -- 79.02
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

79.02 +0.10 +0.13 528,927