CALM: Cal-Maine Foods Inc.

As of Friday, August 21st, 2026

$ 82.80

+0.37 +0.45%

Open: 82.71
High: 85.91
Low: 81.92
Volume: 2,190,121
Previous Close on Thursday, August 20th, 2026

$ 82.43

+1.88 +2.33%

Open: 80.50
High: 82.63
Low: 80.25
Volume: 1,018,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 82.71 85.91 81.92 82.80 2,190,121 +0.37 +0.45
2026-08-20 80.50 82.63 80.25 82.43 1,018,156 +1.88 +2.33
2026-08-19 81.18 81.81 80.07 80.55 786,854 -0.64 -0.79
2026-08-18 81.78 82.37 80.79 81.19 659,779 +0.76 +0.94
2026-08-17 80.46 81.03 79.69 80.44 648,817 -0.66 -0.81
2026-08-14 82.28 82.46 80.42 81.09 641,545 -1.50 -1.82
2026-08-13 82.88 83.66 82.46 82.59 544,894 +0.38 +0.46
2026-08-12 81.45 82.58 80.65 82.21 659,178 -0.35 -0.42
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 85.91
On 2026-08-21		 79.69
On 2026-08-17		 1.71 2.11 82.37
On 2026-08-18		 80.07
On 2026-08-19		 -2.79 81.48
10D 85.91
On 2026-08-21		 79.69
On 2026-08-17		 -2.28 -2.68 84.69
On 2026-08-10		 79.69
On 2026-08-17		 -5.90 81.78
20D 95.25
On 2026-07-29		 79.69
On 2026-08-17		 -7.52 -8.33 95.25
On 2026-07-29		 79.69
On 2026-08-17		 -16.34 84.78
WTD 85.91
On 2026-08-21		 79.69
On 2026-08-17		 1.71 2.11 82.37
On 2026-08-18		 80.07
On 2026-08-19		 -2.79 81.48
MTD 90.10
On 2026-08-03		 79.69
On 2026-08-17		 -4.98 -5.67 90.10
On 2026-08-03		 79.69
On 2026-08-17		 -11.55 83.02
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

82.80 +0.37 +0.45 2,190,121