CALM: Cal-Maine Foods Inc.

As of Monday, December 29th, 2025

$ 82.08

+0.10 +0.12%

Open: 82.15
High: 82.56
Low: 81.33
Volume: 1,051,935
Previous Close on Friday, December 26th, 2025

$ 81.98

-0.86 -1.04%

Open: 82.85
High: 82.85
Low: 81.81
Volume: 710,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 82.15 82.56 81.33 82.08 1,051,935 +0.10 +0.12
2025-12-26 82.85 82.85 81.81 81.98 710,275 -0.86 -1.04
2025-12-24 82.43 83.07 82.20 82.84 389,854 +0.41 +0.50
2025-12-23 83.49 83.50 81.81 82.43 940,866 -0.92 -1.10
2025-12-22 85.50 85.64 83.21 83.35 1,120,250 -2.35 -2.74
2025-12-19 85.56 87.37 85.20 85.70 1,481,636 -0.37 -0.43
2025-12-18 87.39 88.05 85.54 86.07 761,917 -1.62 -1.85
2025-12-17 86.30 87.90 85.88 87.69 9,119 +1.54 +1.79
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 85.64
On 2025-12-22		 81.33
On 2025-12-29		 -3.62 -4.22 85.64
On 2025-12-22		 81.33
On 2025-12-29		 -5.03 82.54
10D 89.76
On 2025-12-15		 81.33
On 2025-12-29		 -4.81 -5.54 89.76
On 2025-12-15		 81.33
On 2025-12-29		 -9.39 84.63
20D 89.76
On 2025-12-15		 80.91
On 2025-12-02		 -1.24 -1.49 89.76
On 2025-12-15		 81.33
On 2025-12-29		 -9.39 84.80
WTD 82.56
On 2025-12-29		 81.33
On 2025-12-29		 0.10 0.12 -- -- -- 82.08
MTD 89.76
On 2025-12-15		 80.91
On 2025-12-02		 -1.24 -1.49 89.76
On 2025-12-15		 81.33
On 2025-12-29		 -9.39 84.80
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

31.09 -0.12 -0.38 141,893
MAA

Mid-America Apartment Communities Inc.

139.18 +1.38 +1.00 518,404
AVNS

Avanos Medical Inc.

11.31 -0.10 -0.88 421,478
BCC

Boise Cascade Company

74.53 -0.60 -0.80 242,451
CALM

Cal-Maine Foods Inc.

82.08 +0.10 +0.12 1,051,935