Cal-Maine Foods, Inc. (CALM) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +1.9%
- 3M
- -23.9%
- YTD
- -17.7%
- 1Y
- -26.5%
- 3Y
- +9.3%
- 5Y
- +11.6%
Loading 10-year price history...
CALM Historical Performance
CALM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.2%
- 2003 annual price return
- +949.1%
- 2004 annual price return
- -25.9%
- 2005 annual price return
- -43.3%
- 2006 annual price return
- +22.6%
- 2007 annual price return
- +213.0%
- 2008 annual price return
- +10.4%
- 2009 annual price return
- +14.7%
- 2010 annual price return
- -7.9%
- 2011 annual price return
- +19.2%
- 2012 annual price return
- +8.8%
- 2013 annual price return
- +44.2%
- 2014 annual price return
- +36.0%
- 2015 annual price return
- +19.9%
- 2016 annual price return
- -7.4%
- 2017 annual price return
- +1.6%
- 2018 annual price return
- -2.8%
- 2019 annual price return
- +0.8%
- 2020 annual price return
- -10.7%
- 2021 annual price return
- -0.7%
- 2022 annual price return
- +44.4%
- 2023 annual price return
- +3.4%
- 2024 annual price return
- +81.6%
- 2025 annual price return
- -24.7%
- 2026 annual price return
- -18.0%
CALM Stock Price Trajectory (1996–2026)
As of November 8, 2026, Cal-Maine Foods, Inc. (CALM) trades at $64.60, representing a -26.5% return over the past year. The stock has delivered a +123.6% total return over five years (+11.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $126.40 on July 23, 2025. From this peak, CALM has corrected -48.9%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers VITL (-73.2% 1Y), LMNR (-23.0% 1Y), and TSN (+15.5% 1Y), CALM has underperformed the peer group average. Compare CALM vs VITL →
CALM Historical Price Data · from 1996
Rows 1–50 of 7,523| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 64.15 | 64.82 | 63.40 | 64.60 | 758K | -1.63% |
| 2026-11-05 | 68.92 | 69.42 | 64.75 | 65.67 | 981K | -3.53% |
| 2026-11-04 | 67.71 | 69.25 | 66.97 | 68.07 | 1.06M | +2.87% |
| 2026-11-03 | 65.02 | 66.27 | 64.68 | 66.17 | 965K | +0.20% |
| 2026-11-02 | 63.43 | 66.14 | 63.36 | 66.04 | 1.00M | +3.90% |
| 2026-10-30 | 63.25 | 63.93 | 62.78 | 63.56 | 883K | +2.40% |
| 2026-10-29 | 61.86 | 62.25 | 60.73 | 62.07 | 902K | +1.45% |
| 2026-10-28 | 62.27 | 62.27 | 60.84 | 61.18 | 909K | -1.91% |
| 2026-10-27 | 61.50 | 62.74 | 60.86 | 62.37 | 1.17M | +0.08% |
| 2026-10-26 | 62.28 | 63.35 | 62.11 | 62.32 | 832K | -0.45% |
| 2026-10-23 | 63.42 | 64.19 | 62.52 | 62.60 | 1.15M | -1.93% |
| 2026-10-22 | 61.20 | 64.49 | 61.02 | 63.83 | 1.26M | +5.31% |
| 2026-10-21 | 61.15 | 61.83 | 60.13 | 60.61 | 931K | -1.80% |
| 2026-10-20 | 62.37 | 63.24 | 61.45 | 61.72 | 1.29M | -0.52% |
| 2026-10-19 | 63.58 | 63.58 | 61.64 | 62.04 | 1.01M | -2.53% |
| 2026-10-16 | 64.13 | 64.40 | 63.06 | 63.65 | 1.02M | +0.09% |
| 2026-10-15 | 63.98 | 64.75 | 62.89 | 63.59 | 1.38M | +0.63% |
| 2026-10-14 | 62.71 | 63.64 | 61.89 | 63.19 | 1.04M | +0.77% |
| 2026-10-13 | 64.00 | 64.28 | 61.95 | 62.71 | 1.26M | -1.15% |
| 2026-10-12 | 64.40 | 64.52 | 62.21 | 63.44 | 933K | -1.41% |
| 2026-10-09 | 64.40 | 65.59 | 63.75 | 64.35 | 1.20M | -0.74% |
| 2026-10-08 | 62.81 | 65.45 | 62.01 | 64.83 | 1.57M | +3.40% |
| 2026-10-07 | 63.50 | 63.50 | 61.88 | 62.70 | 1.90M | -1.10% |
| 2026-10-06 | 65.04 | 65.61 | 63.34 | 63.40 | 1.79M | -2.45% |
| 2026-10-05 | 66.22 | 66.22 | 64.24 | 64.99 | 2.66M | -2.52% |
| 2026-10-02 | 65.84 | 67.01 | 64.46 | 66.67 | 1.67M | +1.26% |
| 2026-10-01 | 66.95 | 67.00 | 64.13 | 65.84 | 2.17M | -3.26% |
| 2026-09-30 | 63.50 | 68.56 | 63.50 | 68.06 | 3.11M | -0.71% |
| 2026-09-29 | 67.19 | 68.85 | 66.88 | 68.55 | 1.74M | +1.77% |
| 2026-09-28 | 68.00 | 68.20 | 66.69 | 67.36 | 991K | -0.10% |
| 2026-09-25 | 68.79 | 68.79 | 66.62 | 67.43 | 1.12M | -1.53% |
| 2026-09-24 | 71.73 | 72.25 | 68.38 | 68.48 | 1.27M | -4.53% |
| 2026-09-23 | 73.06 | 73.26 | 71.08 | 71.73 | 1.05M | -1.91% |
| 2026-09-22 | 72.82 | 73.68 | 71.59 | 73.13 | 1.44M | +0.83% |
| 2026-09-21 | 72.84 | 73.20 | 71.95 | 72.53 | 862K | -0.49% |
| 2026-09-18 | 73.21 | 73.95 | 72.82 | 72.89 | 1.97M | -1.62% |
| 2026-09-17 | 74.62 | 75.05 | 74.03 | 74.09 | 731K | -0.27% |
| 2026-09-16 | 74.00 | 75.74 | 73.99 | 74.29 | 794K | -0.13% |
| 2026-09-15 | 74.56 | 75.22 | 73.53 | 74.39 | 680K | -0.84% |
| 2026-09-14 | 74.85 | 75.87 | 73.37 | 75.02 | 737K | +1.41% |
| 2026-09-11 | 73.76 | 74.30 | 72.90 | 73.98 | 780K | +0.37% |
| 2026-09-10 | 74.45 | 76.27 | 73.66 | 73.71 | 1.75M | +0.66% |
| 2026-09-09 | 74.38 | 74.38 | 72.90 | 73.23 | 780K | -2.14% |
| 2026-09-08 | 74.66 | 75.57 | 74.16 | 74.83 | 739K | +0.27% |
| 2026-09-04 | 75.00 | 75.73 | 73.99 | 74.63 | 873K | -1.84% |
| 2026-09-03 | 78.17 | 78.78 | 75.78 | 76.03 | 900K | -3.54% |
| 2026-09-02 | 79.01 | 80.08 | 78.12 | 78.82 | 606K | -0.25% |
| 2026-09-01 | 79.75 | 80.49 | 78.64 | 79.02 | 530K | +0.13% |
| 2026-08-31 | 79.77 | 80.70 | 78.64 | 78.92 | 1.24M | -1.61% |
| 2026-08-28 | 80.03 | 81.81 | 79.47 | 80.21 | 706K | +0.58% |
CALM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CALM — Frequently Asked Questions
Quick answers to the most common questions about buying CALM stock.
How has CALM stock performed recently?
CALM declined -26.5% over the past year, below its 5-year annualized CAGR of +11.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CALM's all-time high price?
Cal-Maine Foods, Inc. reached $126.40 on 2025-07-23. The 52-week high is $95.25. Current 1-year return of -26.5% places the stock further from historical peaks.
Where can I download CALM historical price data?
This page provides CALM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.