CALM: Cal-Maine Foods Inc.

As of Tuesday, April 7th, 2026

$ 77.24

-1.73 -2.19%

Open: 78.69
High: 79.11
Low: 77.08
Volume: 75,792
Previous Close on Monday, April 6th, 2026

$ 78.97

+0.87 +1.11%

Open: 77.52
High: 80.68
Low: 77.52
Volume: 1,049,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 78.69 79.11 77.08 77.24 75,792 -1.73 -2.19
2026-04-06 77.52 80.68 77.52 78.97 1,049,433 +0.87 +1.11
2026-04-02 84.82 84.82 77.38 78.10 1,959,194 -5.26 -6.31
2026-04-01 82.20 84.99 80.43 83.36 2,487,022 +4.21 +5.32
2026-03-31 78.69 79.57 77.90 79.15 1,253,541 +0.49 +0.62
2026-03-30 78.01 79.28 77.39 78.66 1,072,114 +1.54 +2.00
2026-03-27 78.79 79.58 76.78 77.12 812,343 -1.58 -2.01
2026-03-26 77.50 79.83 77.11 78.70 679,435 +0.59 +0.76
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 84.99
On 2026-04-01		 77.08
On 2026-04-07		 -1.42 -1.81 84.99
On 2026-04-01		 77.08
On 2026-04-07		 -9.31 79.36
10D 84.99
On 2026-04-01		 76.78
On 2026-03-27		 0.17 0.22 84.99
On 2026-04-01		 77.08
On 2026-04-07		 -9.31 78.80
20D 90.51
On 2026-03-12		 76.78
On 2026-03-27		 -10.56 -12.03 90.51
On 2026-03-12		 76.78
On 2026-03-27		 -15.17 81.75
WTD 80.68
On 2026-04-06		 77.08
On 2026-04-07		 -0.86 -1.10 80.68
On 2026-04-06		 77.08
On 2026-04-07		 -4.46 78.11
MTD 84.99
On 2026-04-01		 77.08
On 2026-04-07		 -1.91 -2.41 84.99
On 2026-04-01		 77.08
On 2026-04-07		 -9.31 79.42
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

77.24 -1.73 -2.19 75,792