CALM: Cal-Maine Foods Inc.

As of Friday, May 22nd, 2026

$ 77.01

+0.09 +0.12%

Open: 76.72
High: 77.50
Low: 75.82
Volume: 682,517
Previous Close on Thursday, May 21st, 2026

$ 76.92

-1.34 -1.71%

Open: 77.60
High: 78.19
Low: 76.76
Volume: 59,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 76.72 77.50 75.82 77.01 682,517 +0.09 +0.12
2026-05-21 77.60 78.19 76.76 76.92 59,711 -1.34 -1.71
2026-05-20 78.83 79.01 77.35 78.26 54,096 -0.31 -0.39
2026-05-19 77.75 80.33 76.98 78.57 828,187 +0.96 +1.24
2026-05-18 76.79 78.25 76.79 77.61 648,031 +0.73 +0.95
2026-05-15 78.37 79.18 75.80 76.88 1,051,014 -1.13 -1.45
2026-05-14 80.07 80.50 77.53 78.01 69,515 -1.50 -1.89
2026-05-13 78.78 80.18 77.42 79.51 1,216,069 +0.63 +0.80
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 80.33
On 2026-05-19		 75.82
On 2026-05-22		 0.13 0.17 80.33
On 2026-05-19		 75.82
On 2026-05-22		 -5.61 77.67
10D 80.50
On 2026-05-14		 73.79
On 2026-05-11		 0.92 1.21 80.50
On 2026-05-14		 75.80
On 2026-05-15		 -5.84 77.71
20D 80.50
On 2026-05-14		 73.79
On 2026-05-11		 0.77 1.01 79.00
On 2026-04-28		 73.79
On 2026-05-11		 -6.60 77.01
WTD 80.33
On 2026-05-19		 75.82
On 2026-05-22		 0.13 0.17 80.33
On 2026-05-19		 75.82
On 2026-05-22		 -5.61 77.67
MTD 80.50
On 2026-05-14		 73.79
On 2026-05-11		 -0.25 -0.32 80.50
On 2026-05-14		 75.80
On 2026-05-15		 -5.84 77.05
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
IAG

IAMGOLD Corporation

16.52 -0.26 -1.55 3,706,946
CPK

Chesapeake Utilities Corp.

126.52 -0.50 -0.39 123,775
CVI

CVR Energy Inc.

32.45 +0.61 +1.92 601,263
CALM

Cal-Maine Foods Inc.

77.01 +0.09 +0.12 682,517