CALM: Cal-Maine Foods Inc.

As of Friday, May 1st, 2026

$ 76.25

-1.01 -1.31%

Open: 77.60
High: 78.19
Low: 76.06
Volume: 571,538
Previous Close on Thursday, April 30th, 2026

$ 77.26

+2.19 +2.92%

Open: 74.99
High: 77.87
Low: 74.90
Volume: 649,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 77.60 78.19 76.06 76.25 571,538 -1.01 -1.31
2026-04-30 74.99 77.87 74.90 77.26 649,296 +2.19 +2.92
2026-04-29 77.18 77.37 74.59 75.07 713,048 -2.21 -2.86
2026-04-28 78.70 79.00 76.89 77.28 595,787 -0.50 -0.64
2026-04-27 76.38 77.91 76.29 77.78 629,821 +1.54 +2.02
2026-04-24 76.28 76.59 75.58 76.24 47,718 +0.06 +0.08
2026-04-23 77.36 77.60 75.62 76.18 515,603 -0.78 -1.01
2026-04-22 76.92 77.94 76.40 76.96 568,358 -0.06 -0.08
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 79.00
On 2026-04-28		 74.59
On 2026-04-29		 0.01 0.01 79.00
On 2026-04-28		 74.59
On 2026-04-29		 -5.59 76.73
10D 79.00
On 2026-04-28		 72.77
On 2026-04-20		 -0.35 -0.46 79.00
On 2026-04-28		 74.59
On 2026-04-29		 -5.59 76.52
20D 80.68
On 2026-04-06		 72.77
On 2026-04-20		 -1.85 -2.37 80.68
On 2026-04-06		 72.77
On 2026-04-20		 -9.80 76.57
WTD 79.00
On 2026-04-28		 74.59
On 2026-04-29		 0.01 0.01 79.00
On 2026-04-28		 74.59
On 2026-04-29		 -5.59 76.73
MTD 78.19
On 2026-05-01		 76.06
On 2026-05-01		 -1.01 -1.31 -- -- -- 76.25
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

76.25 -1.01 -1.31 571,538