Cal-Maine

CALM
🏛️ usa →
96.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.33 55.20 52.56 54.45 1.8M
2022-12-29 59.51 59.99 52.28 53.17 6.1M
2022-12-28 63.86 64.44 62.08 62.19 1.3M
2022-12-27 65.00 65.32 63.72 63.78 1.1M
2022-12-23 63.50 64.78 63.01 64.63 0.8M
2022-12-22 62.62 63.27 61.63 63.08 1.0M
2022-12-21 62.51 63.61 61.56 62.58 1.0M
2022-12-20 61.14 62.56 60.81 62.19 1.2M
2022-12-19 60.03 61.39 58.38 61.08 1.2M
2022-12-16 58.16 60.32 57.76 60.03 3.1M
2022-12-15 56.98 59.11 56.78 58.28 1.3M
2022-12-14 57.09 57.85 56.45 56.93 0.6M
2022-12-13 58.54 59.36 56.60 57.26 1.0M
2022-12-12 58.46 58.73 55.95 58.44 0.8M
2022-12-09 59.18 59.42 58.09 58.16 0.4M
2022-12-08 59.31 59.31 58.15 59.08 0.5M
2022-12-07 59.37 60.01 59.02 59.36 0.6M
2022-12-06 58.83 59.87 58.74 59.07 0.6M
2022-12-05 59.50 60.01 58.21 58.95 0.7M
2022-12-02 57.83 59.44 57.50 59.29 0.6M
2022-12-01 58.60 59.22 57.83 58.13 0.5M
2022-11-30 57.70 58.56 57.10 58.28 0.6M
2022-11-29 57.01 57.57 56.61 57.51 0.4M
2022-11-28 57.85 58.17 56.45 56.94 0.5M
2022-11-25 56.88 57.85 56.58 57.85 0.2M
2022-11-23 57.22 57.22 56.53 56.88 0.7M
2022-11-22 56.42 57.78 56.03 56.98 0.8M
2022-11-21 53.65 57.05 53.44 56.41 1.1M
2022-11-18 53.56 54.05 53.18 53.45 0.8M
2022-11-17 53.36 53.63 52.54 53.22 0.6M
2022-11-16 54.01 54.42 53.58 53.80 0.7M
2022-11-15 53.32 54.09 52.31 53.61 0.8M
2022-11-14 53.57 54.58 52.97 52.97 0.7M
2022-11-11 57.20 57.21 52.70 53.81 1.1M
2022-11-10 58.73 58.95 56.75 57.38 0.8M
2022-11-09 59.19 59.45 57.73 58.00 0.6M
2022-11-08 59.43 59.96 58.79 59.66 0.8M
2022-11-07 57.72 59.80 57.72 59.20 1.1M
2022-11-04 57.94 58.34 56.45 57.48 0.5M
2022-11-03 56.97 58.43 56.73 57.94 1.0M
2022-11-02 56.93 57.88 56.33 57.26 0.6M
2022-11-01 56.46 58.20 56.00 57.26 1.2M
2022-10-31 57.03 57.34 56.04 56.51 0.7M
2022-10-28 56.30 57.47 55.87 56.87 0.9M
2022-10-27 58.80 58.80 55.90 56.07 1.2M
2022-10-26 59.66 60.27 58.58 58.63 1.1M
2022-10-25 57.56 59.35 56.50 59.32 1.1M
2022-10-24 59.16 59.65 58.53 58.69 0.8M
2022-10-21 59.12 59.96 58.56 58.69 0.7M
2022-10-20 60.80 60.98 58.85 59.28 0.6M
2022-10-19 59.31 60.77 59.12 60.68 0.9M
2022-10-18 60.80 61.49 58.77 59.61 1.4M
2022-10-17 59.95 61.11 59.80 60.64 0.7M
2022-10-14 60.16 61.78 59.34 59.65 0.7M
2022-10-13 57.51 60.18 57.23 60.17 1.0M
2022-10-12 55.91 58.22 55.25 57.95 0.9M
2022-10-11 54.92 55.89 54.90 55.26 0.8M
2022-10-10 53.86 55.84 53.86 55.16 0.7M
2022-10-07 54.03 54.23 53.10 53.63 0.8M
2022-10-06 56.11 56.39 54.03 54.03 0.9M
2022-10-05 55.13 57.60 54.64 55.87 1.5M
2022-10-04 55.93 57.79 54.91 55.23 1.5M
2022-10-03 56.16 56.35 53.01 55.03 1.5M
2022-09-30 58.95 59.33 55.28 55.59 2.5M
2022-09-29 60.50 60.57 58.46 58.67 1.8M
2022-09-28 59.96 62.64 58.03 60.33 2.5M
2022-09-27 60.51 61.83 59.74 60.53 1.6M
2022-09-26 60.99 61.53 58.93 59.68 1.1M
2022-09-23 59.49 60.60 58.84 60.57 0.9M
2022-09-22 60.92 61.30 59.48 60.61 0.8M
2022-09-21 58.74 61.73 58.17 60.87 1.2M
2022-09-20 57.77 58.26 57.02 58.22 0.6M
2022-09-19 56.50 57.86 56.38 57.82 0.5M
2022-09-16 57.44 57.61 56.64 56.85 0.6M
2022-09-15 58.75 58.75 56.87 57.24 0.6M
2022-09-14 56.91 58.91 56.91 58.90 0.7M
2022-09-13 58.13 58.82 56.57 56.82 0.6M
2022-09-12 58.32 58.88 57.88 58.46 1.4M
2022-09-09 57.17 58.26 56.86 57.93 0.8M
2022-09-08 55.36 56.92 55.36 56.83 0.8M
2022-09-07 52.78 55.50 52.31 55.36 1.1M
2022-09-06 53.82 54.25 52.73 52.76 0.8M
2022-09-02 52.46 54.14 52.29 54.05 0.8M
2022-09-01 53.46 53.48 51.95 52.12 0.7M
2022-08-31 54.30 54.57 53.44 53.61 0.9M
2022-08-30 55.06 55.35 54.16 54.41 0.6M
2022-08-29 54.38 55.51 54.27 55.23 0.4M
2022-08-26 55.18 56.36 54.69 54.84 0.7M
2022-08-25 53.92 55.16 53.86 55.14 0.3M
2022-08-24 52.77 54.69 52.49 54.14 2.1M
2022-08-23 55.61 55.72 52.35 52.78 1.0M
2022-08-22 55.50 55.52 54.55 55.38 0.8M
2022-08-19 55.89 57.49 55.16 55.73 0.7M
2022-08-18 55.50 56.38 55.39 56.06 0.6M
2022-08-17 54.90 55.54 54.64 55.28 0.6M
2022-08-16 55.40 55.49 54.63 54.85 0.6M
2022-08-15 54.49 55.45 54.13 55.27 0.7M
2022-08-12 52.41 54.91 52.41 54.74 0.6M
2022-08-11 51.11 52.72 50.88 52.41 0.5M
2022-08-10 52.42 52.59 50.75 51.00 0.5M
2022-08-09 52.35 53.00 51.91 52.15 0.5M
2022-08-08 51.88 52.02 51.27 52.00 0.5M
2022-08-05 51.24 52.03 50.82 51.86 0.4M
2022-08-04 51.89 52.41 51.02 51.20 0.8M
2022-08-03 51.81 52.37 51.27 51.86 0.7M
2022-08-02 50.70 52.19 50.05 52.02 0.9M
2022-08-01 51.78 52.16 50.33 50.55 0.6M
2022-07-29 51.72 52.17 50.07 51.11 1.0M
2022-07-28 54.61 54.66 52.24 52.65 0.8M
2022-07-27 55.09 55.35 53.85 54.38 1.0M
2022-07-26 56.85 57.75 55.03 55.09 1.4M
2022-07-25 54.05 56.94 54.05 56.85 1.8M
2022-07-22 54.62 54.88 53.22 54.04 0.9M
2022-07-21 52.99 54.19 52.75 54.00 1.7M
2022-07-20 53.84 54.42 52.35 53.40 1.3M
2022-07-19 53.27 53.44 50.71 52.33 0.8M
2022-07-18 53.51 54.45 53.08 53.23 0.9M
2022-07-15 53.73 53.88 52.89 53.03 0.4M
2022-07-14 52.43 53.36 52.27 53.17 0.4M
2022-07-13 52.00 53.67 51.96 53.02 0.5M
2022-07-12 52.56 53.32 52.03 52.51 0.5M
2022-07-11 52.59 53.51 52.17 52.63 0.4M
2022-07-08 52.83 52.92 51.90 52.58 0.4M
2022-07-07 50.64 52.51 50.24 52.38 0.5M
2022-07-06 48.70 50.69 48.33 50.52 0.5M
2022-07-05 50.15 50.70 48.61 48.70 0.5M
2022-07-01 49.51 50.29 49.22 50.15 0.3M
2022-06-30 49.69 49.90 49.06 49.41 0.4M
2022-06-29 49.25 50.29 49.19 50.05 0.4M
2022-06-28 51.22 51.69 49.25 49.30 0.6M
2022-06-27 49.66 51.04 49.04 50.94 0.5M
2022-06-24 48.76 49.43 48.29 49.42 1.8M
2022-06-23 47.78 48.69 47.22 48.42 0.7M
2022-06-22 47.59 48.09 47.09 47.48 0.7M
2022-06-21 46.69 48.14 46.39 47.91 0.6M
2022-06-17 47.18 47.42 45.30 46.31 0.8M
2022-06-16 44.80 47.70 44.76 46.92 0.8M
2022-06-15 45.67 46.20 44.89 45.15 0.5M
2022-06-14 44.78 45.78 44.24 45.74 0.6M
2022-06-13 44.42 44.94 44.20 44.76 0.5M
2022-06-10 44.57 45.29 43.96 45.07 0.4M
2022-06-09 46.37 46.60 44.56 44.65 0.3M
2022-06-08 46.11 46.55 45.63 46.23 0.4M
2022-06-07 46.22 46.71 46.10 46.36 0.2M
2022-06-06 47.04 47.07 46.08 46.50 0.3M
2022-06-03 48.13 48.13 46.85 47.04 0.2M
2022-06-02 47.85 48.36 46.80 48.20 0.3M
2022-06-01 47.99 47.99 46.61 47.34 0.4M
2022-05-31 48.21 48.54 47.62 47.73 0.5M
2022-05-27 47.05 48.32 47.05 48.16 0.6M
2022-05-26 45.99 46.96 45.87 46.89 0.5M
2022-05-25 45.15 46.18 45.15 45.96 0.4M
2022-05-24 45.71 46.37 44.82 45.26 0.5M
2022-05-23 46.18 46.88 45.70 45.94 0.6M
2022-05-20 46.50 46.68 45.55 46.12 0.6M
2022-05-19 45.54 47.00 45.29 46.17 0.7M
2022-05-18 48.15 48.45 44.90 45.77 1.4M
2022-05-17 48.20 49.03 48.07 48.32 1.5M
2022-05-16 50.79 50.81 47.46 47.81 1.0M
2022-05-13 51.22 51.95 50.40 50.67 1.5M
2022-05-12 51.35 51.75 50.69 51.01 0.8M
2022-05-11 51.11 51.47 50.60 51.30 0.6M
2022-05-10 50.92 52.00 50.37 50.95 0.9M
2022-05-09 52.00 52.38 50.25 50.56 0.9M
2022-05-06 53.57 54.22 52.12 52.15 0.7M
2022-05-05 54.94 54.94 53.41 53.76 1.1M
2022-05-04 54.45 55.65 54.25 55.25 0.5M
2022-05-03 53.79 54.64 53.37 54.44 0.6M
2022-05-02 53.73 54.44 53.21 53.85 2.0M
2022-04-29 55.28 55.43 53.61 53.73 0.7M
2022-04-28 54.28 55.25 53.90 55.22 0.4M
2022-04-27 53.50 55.00 53.39 54.28 0.8M
2022-04-26 54.23 54.87 53.45 53.48 0.9M
2022-04-25 56.52 56.68 54.08 54.43 0.7M
2022-04-22 56.27 57.94 56.27 56.52 0.9M
2022-04-21 56.46 57.82 56.18 56.39 0.9M
2022-04-20 55.70 57.38 55.45 56.35 0.8M
2022-04-19 54.29 55.69 53.76 55.50 1.2M
2022-04-18 54.36 55.00 53.03 53.94 0.7M
2022-04-14 53.60 55.20 52.80 54.36 1.6M
2022-04-13 55.48 56.43 53.17 53.20 1.2M
2022-04-12 55.98 56.57 54.87 55.32 0.9M
2022-04-11 56.80 56.97 55.80 56.02 0.9M
2022-04-08 56.61 57.10 55.48 55.73 0.8M
2022-04-07 57.86 58.26 56.54 56.61 0.6M
2022-04-06 57.39 58.46 56.75 57.89 0.9M
2022-04-05 59.21 59.95 57.25 57.37 0.9M
2022-04-04 58.88 59.81 58.18 59.22 1.3M
2022-04-01 55.80 58.70 55.33 58.70 1.4M
2022-03-31 52.89 55.71 51.92 55.22 1.5M
2022-03-30 53.85 57.00 52.55 52.77 2.1M
2022-03-29 51.16 52.40 50.78 51.96 1.0M
2022-03-28 50.11 51.36 50.11 51.25 0.8M
2022-03-25 50.19 50.53 49.63 50.27 0.5M
2022-03-24 50.03 50.72 49.55 50.00 0.6M
2022-03-23 49.64 50.48 49.02 49.73 0.5M
2022-03-22 50.08 50.78 49.55 49.78 0.6M
2022-03-21 52.03 52.80 49.83 49.96 0.7M
2022-03-18 49.37 52.32 49.26 51.75 1.3M
2022-03-17 48.55 50.75 48.26 49.55 1.1M
2022-03-16 46.94 48.25 45.08 48.21 0.7M
2022-03-15 45.68 47.73 45.38 46.96 0.9M
2022-03-14 43.57 45.78 43.42 45.65 0.6M
2022-03-11 43.70 44.01 43.08 43.35 0.3M
2022-03-10 43.47 44.63 43.47 43.70 0.4M
2022-03-09 44.35 44.64 43.50 43.67 0.3M
2022-03-08 44.80 44.92 43.54 44.01 0.4M
2022-03-07 45.08 45.59 44.47 44.73 0.7M
2022-03-04 44.37 45.26 44.26 45.08 0.5M
2022-03-03 44.52 45.00 43.98 44.60 0.5M
2022-03-02 44.31 44.88 44.29 44.53 0.5M
2022-03-01 44.31 44.73 43.98 44.29 0.5M
2022-02-28 44.09 44.64 43.80 44.27 0.3M
2022-02-25 43.80 44.96 43.62 44.16 0.4M
2022-02-24 43.65 44.10 43.02 43.66 0.4M
2022-02-23 43.50 44.31 43.44 44.19 0.4M
2022-02-22 42.80 43.36 42.15 43.18 0.5M
2022-02-18 42.50 43.10 42.16 42.71 0.7M
2022-02-17 41.99 42.90 41.81 42.63 0.3M
2022-02-16 42.65 42.87 41.88 42.24 0.3M
2022-02-15 42.53 43.20 42.13 42.75 0.3M
2022-02-14 42.70 42.84 42.33 42.51 0.7M
2022-02-11 41.99 43.08 41.89 42.86 0.5M
2022-02-10 41.88 43.05 41.61 41.89 0.5M
2022-02-09 42.99 43.05 41.80 41.97 0.4M
2022-02-08 41.74 42.89 41.53 42.83 0.5M
2022-02-07 41.33 42.19 40.82 41.96 0.4M
2022-02-04 39.94 41.33 39.36 41.26 0.8M
2022-02-03 39.69 40.07 39.55 39.95 0.9M
2022-02-02 39.25 39.81 39.10 39.63 0.3M
2022-02-01 39.00 39.72 38.67 39.17 0.4M
2022-01-31 39.37 39.37 38.30 39.00 0.5M
2022-01-28 38.76 39.47 38.25 39.43 0.3M
2022-01-27 39.07 39.46 38.33 38.80 0.4M
2022-01-26 39.51 39.93 38.98 39.13 0.2M
2022-01-25 39.91 40.11 39.20 39.72 0.2M
2022-01-24 40.70 41.17 39.51 40.07 0.4M
2022-01-21 41.23 41.79 40.67 40.87 0.3M
2022-01-20 41.89 42.15 41.00 41.07 0.3M
2022-01-19 41.71 42.40 41.42 42.00 0.4M
2022-01-18 40.83 42.04 40.48 41.80 0.4M
2022-01-14 39.93 41.44 39.73 41.13 0.4M
2022-01-13 39.10 40.16 39.02 39.91 0.3M
2022-01-12 39.78 39.78 39.05 39.09 0.3M
2022-01-11 39.91 40.47 39.64 39.89 0.4M
2022-01-10 38.86 40.13 38.80 40.06 0.4M
2022-01-07 38.94 39.42 38.66 38.88 0.5M
2022-01-06 38.80 39.14 38.65 38.78 0.3M
2022-01-05 38.48 39.35 38.37 38.74 0.5M
2022-01-04 37.67 38.86 37.40 38.49 0.6M
2022-01-03 37.03 37.76 36.32 37.70 0.7M