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
2023-12-29 57.70 57.95 57.19 57.39 0.6M
2023-12-28 56.65 57.77 56.65 57.66 0.6M
2023-12-27 56.67 57.52 56.44 56.68 0.5M
2023-12-26 56.71 56.99 56.36 56.64 0.4M
2023-12-22 56.12 56.78 55.98 56.71 0.5M
2023-12-21 55.41 56.30 55.41 56.08 0.7M
2023-12-20 55.95 56.03 55.21 55.22 0.7M
2023-12-19 55.00 57.03 55.00 56.93 0.7M
2023-12-18 55.05 56.06 54.89 55.19 0.7M
2023-12-15 55.49 55.64 54.11 55.44 1.8M
2023-12-14 54.48 55.75 53.82 55.22 1.5M
2023-12-13 49.20 54.31 49.00 53.93 2.4M
2023-12-12 51.08 51.08 48.22 48.89 0.9M
2023-12-11 51.18 51.74 50.04 50.78 0.6M
2023-12-08 50.50 52.07 50.50 51.70 0.6M
2023-12-07 49.99 50.98 49.57 50.97 0.5M
2023-12-06 49.83 50.43 49.69 49.97 0.6M
2023-12-05 49.50 50.10 49.10 49.72 0.5M
2023-12-04 48.96 49.93 48.66 49.52 0.5M
2023-12-01 47.74 49.53 47.74 49.26 0.8M
2023-11-30 47.45 48.12 47.06 47.92 0.7M
2023-11-29 46.61 47.78 46.45 47.45 0.9M
2023-11-28 47.25 47.25 46.30 46.52 0.8M
2023-11-27 47.54 47.67 46.79 47.12 1.0M
2023-11-24 47.50 47.92 47.12 47.92 0.3M
2023-11-22 47.85 47.99 45.07 47.32 1.4M
2023-11-21 48.68 49.24 47.67 47.72 1.1M
2023-11-20 48.27 48.95 47.69 48.61 0.9M
2023-11-17 49.98 50.00 48.04 48.33 0.8M
2023-11-16 50.21 50.55 49.46 49.79 0.8M
2023-11-15 50.41 50.66 49.84 50.12 0.7M
2023-11-14 49.99 50.67 49.25 50.54 0.8M
2023-11-13 49.46 50.06 49.16 49.51 0.6M
2023-11-10 48.82 49.95 48.82 49.69 0.6M
2023-11-09 48.25 49.21 47.85 48.59 0.6M
2023-11-08 49.17 49.70 48.10 48.17 0.6M
2023-11-07 49.52 50.05 49.16 49.33 0.8M
2023-11-06 49.75 49.79 49.03 49.53 0.6M
2023-11-03 49.86 49.98 48.68 49.54 0.9M
2023-11-02 47.75 50.07 47.53 49.72 1.2M
2023-11-01 45.44 48.12 45.24 47.82 0.7M
2023-10-31 45.66 45.82 45.17 45.31 0.4M
2023-10-30 45.95 46.01 45.14 45.56 0.5M
2023-10-27 45.10 45.63 44.78 45.56 0.6M
2023-10-26 44.95 45.56 44.95 45.33 0.5M
2023-10-25 45.09 45.59 44.86 44.87 0.4M
2023-10-24 44.51 45.37 44.30 45.09 0.4M
2023-10-23 46.00 46.47 44.51 44.51 0.9M
2023-10-20 46.55 46.55 45.66 45.88 1.3M
2023-10-19 46.61 46.70 45.95 46.34 0.8M
2023-10-18 45.79 46.94 45.70 46.50 0.6M
2023-10-17 47.10 47.30 45.18 45.63 1.3M
2023-10-16 49.65 49.68 47.06 47.18 1.4M
2023-10-13 49.25 49.89 49.09 49.56 1.5M
2023-10-12 48.12 49.00 47.60 48.99 0.8M
2023-10-11 47.74 48.16 47.26 48.11 0.7M
2023-10-10 46.87 47.62 46.58 47.49 0.9M
2023-10-09 45.87 47.48 45.79 46.68 1.1M
2023-10-06 44.15 46.21 43.95 46.00 1.2M
2023-10-05 44.43 44.52 43.50 44.07 1.3M
2023-10-04 42.39 44.64 42.25 44.04 4.6M
2023-10-03 47.24 48.00 47.15 47.50 1.5M
2023-10-02 48.42 48.59 47.23 47.52 1.0M
2023-09-29 49.26 49.41 48.27 48.42 0.5M
2023-09-28 48.40 49.30 48.40 49.10 0.6M
2023-09-27 49.41 49.49 47.76 48.27 0.5M
2023-09-26 48.50 49.67 48.30 49.27 0.7M
2023-09-25 48.15 48.77 48.14 48.64 0.4M
2023-09-22 48.57 48.98 48.15 48.27 0.5M
2023-09-21 46.89 48.93 46.88 48.63 0.7M
2023-09-20 47.75 47.75 46.87 46.89 0.3M
2023-09-19 46.82 47.84 46.82 47.28 0.5M
2023-09-18 46.25 47.10 45.94 46.89 0.6M
2023-09-15 46.17 46.57 45.73 46.08 1.3M
2023-09-14 46.95 47.32 46.29 46.33 0.6M
2023-09-13 47.55 47.60 46.52 46.63 0.8M
2023-09-12 48.80 48.80 47.17 47.40 0.8M
2023-09-11 49.60 49.74 48.63 48.73 0.6M
2023-09-08 48.90 49.73 48.71 49.60 0.8M
2023-09-07 47.78 49.01 47.43 48.90 0.9M
2023-09-06 48.05 48.46 47.27 47.58 0.6M
2023-09-05 47.78 48.12 47.03 47.98 0.7M
2023-09-01 47.83 48.38 47.66 47.70 0.6M
2023-08-31 48.03 48.28 47.67 47.79 0.9M
2023-08-30 47.90 48.34 47.60 48.09 0.5M
2023-08-29 47.49 47.89 47.30 47.81 0.6M
2023-08-28 47.24 47.45 47.18 47.22 0.5M
2023-08-25 47.21 47.29 46.59 47.05 0.4M
2023-08-24 47.08 47.50 46.82 47.00 0.6M
2023-08-23 47.36 47.61 46.91 47.06 0.7M
2023-08-22 48.02 48.13 47.30 47.36 0.7M
2023-08-21 47.68 48.34 47.18 48.10 0.7M
2023-08-18 46.84 47.72 46.72 47.64 0.7M
2023-08-17 47.16 47.59 47.09 47.10 0.5M
2023-08-16 46.50 47.25 46.42 46.85 0.6M
2023-08-15 46.31 46.92 46.18 46.57 0.6M
2023-08-14 46.48 46.57 45.67 46.30 0.6M
2023-08-11 46.65 47.64 46.37 46.49 1.0M
2023-08-10 46.31 46.81 45.97 46.66 1.0M
2023-08-09 45.20 46.11 45.06 45.98 0.7M
2023-08-08 45.18 45.83 44.80 45.28 0.9M
2023-08-07 45.31 45.81 45.00 45.42 0.5M
2023-08-04 45.87 46.05 45.04 45.30 0.7M
2023-08-03 45.98 46.81 45.79 46.69 0.8M
2023-08-02 45.45 46.15 45.35 45.93 0.9M
2023-08-01 46.27 46.47 45.25 45.66 0.9M
2023-07-31 46.23 46.62 45.81 46.19 0.7M
2023-07-28 45.35 46.30 45.08 46.23 0.8M
2023-07-27 45.40 45.80 44.59 44.94 1.2M
2023-07-26 46.23 47.49 45.02 45.38 1.6M
2023-07-25 45.28 45.59 44.82 45.07 1.0M
2023-07-24 44.24 45.43 44.23 45.14 1.2M
2023-07-21 44.43 44.53 43.85 44.11 0.9M
2023-07-20 44.36 44.46 43.89 44.29 0.7M
2023-07-19 44.83 45.12 44.19 44.29 0.8M
2023-07-18 44.04 44.89 44.04 44.43 0.7M
2023-07-17 43.42 43.98 43.29 43.95 0.9M
2023-07-14 44.08 44.15 43.42 43.73 0.7M
2023-07-13 43.91 44.43 43.91 44.17 0.8M
2023-07-12 44.42 44.48 43.72 43.73 0.7M
2023-07-11 44.15 44.59 43.68 44.00 0.8M
2023-07-10 44.44 44.89 43.52 43.88 0.9M
2023-07-07 44.51 44.63 43.83 44.11 0.8M
2023-07-06 45.01 45.29 44.68 44.75 0.6M
2023-07-05 45.47 45.58 44.86 45.19 0.8M
2023-07-03 45.19 46.09 45.19 45.91 0.5M
2023-06-30 45.06 45.15 44.27 45.00 0.7M
2023-06-29 44.80 45.60 44.58 44.84 0.7M
2023-06-28 44.32 44.67 43.75 44.65 0.7M
2023-06-27 45.14 45.25 44.09 44.42 0.7M
2023-06-26 44.53 45.50 44.43 45.31 0.7M
2023-06-23 45.00 45.38 44.35 44.42 0.8M
2023-06-22 45.27 45.39 44.64 45.03 0.8M
2023-06-21 45.65 45.75 44.01 45.04 1.1M
2023-06-20 47.42 47.53 45.78 46.08 0.9M
2023-06-16 49.96 50.18 47.60 47.72 1.5M
2023-06-15 49.64 49.89 49.29 49.67 0.6M
2023-06-14 49.00 49.79 48.71 49.48 0.7M
2023-06-13 49.60 49.84 48.63 48.80 0.8M
2023-06-12 49.41 49.98 49.25 49.60 0.6M
2023-06-09 48.55 49.94 48.55 49.41 0.8M
2023-06-08 47.88 48.66 47.48 48.48 0.6M
2023-06-07 46.99 48.22 46.39 47.96 0.8M
2023-06-06 46.92 47.12 46.53 46.96 0.6M
2023-06-05 47.35 47.90 46.95 47.09 0.6M
2023-06-02 47.38 47.99 47.25 47.56 0.5M
2023-06-01 47.59 47.81 46.73 47.05 0.6M
2023-05-31 47.30 47.86 47.10 47.55 0.9M
2023-05-30 48.48 48.48 47.24 47.48 0.6M
2023-05-26 49.35 49.89 48.21 48.62 0.8M
2023-05-25 48.13 49.65 48.00 49.57 0.5M
2023-05-24 48.97 49.04 48.28 48.33 0.6M
2023-05-23 48.48 48.96 47.75 48.79 0.8M
2023-05-22 48.31 48.47 47.57 48.16 0.7M
2023-05-19 48.34 48.41 47.74 48.12 0.7M
2023-05-18 47.64 48.11 47.34 47.96 0.8M
2023-05-17 46.56 47.76 46.26 47.75 0.6M
2023-05-16 46.53 46.99 46.20 46.41 0.6M
2023-05-15 47.20 47.58 46.52 46.72 0.6M
2023-05-12 47.91 48.08 46.98 47.05 0.5M
2023-05-11 47.46 48.06 47.38 47.90 0.8M
2023-05-10 46.74 47.95 46.40 47.72 0.7M
2023-05-09 48.50 48.53 46.66 46.68 0.7M
2023-05-08 50.48 50.48 48.59 48.60 0.7M
2023-05-05 49.09 50.99 49.06 50.42 1.1M
2023-05-04 47.35 48.77 47.19 48.68 0.8M
2023-05-03 46.48 47.83 46.42 47.52 1.4M
2023-05-02 46.79 46.79 45.58 46.40 1.4M
2023-05-01 47.50 47.69 46.45 46.78 1.1M
2023-04-28 48.24 48.32 47.31 47.50 1.3M
2023-04-27 49.51 49.51 47.71 48.12 1.4M
2023-04-26 49.75 49.92 48.90 49.61 3.1M
2023-04-25 50.81 51.17 48.45 49.75 2.8M
2023-04-24 54.75 55.00 53.69 54.34 1.6M
2023-04-21 55.79 55.97 54.16 54.54 1.1M
2023-04-20 56.50 57.03 55.76 55.85 0.8M
2023-04-19 57.48 57.57 56.39 56.55 1.1M
2023-04-18 56.30 57.38 55.83 57.15 0.9M
2023-04-17 55.69 56.26 55.56 56.04 0.8M
2023-04-14 56.12 56.64 55.27 55.36 0.8M
2023-04-13 57.09 57.15 55.11 56.08 1.2M
2023-04-12 57.50 57.82 56.71 57.09 1.1M
2023-04-11 56.87 58.19 56.75 57.56 1.2M
2023-04-10 55.95 57.10 55.75 56.52 0.9M
2023-04-06 55.60 56.64 55.40 55.71 0.8M
2023-04-05 57.00 57.19 55.10 55.38 1.2M
2023-04-04 61.02 61.02 55.93 56.86 1.5M
2023-04-03 61.13 61.91 60.50 61.01 0.9M
2023-03-31 60.44 61.74 60.07 60.89 1.6M
2023-03-30 58.00 60.31 57.97 59.98 1.8M
2023-03-29 56.89 60.58 55.55 57.96 3.4M
2023-03-28 55.27 55.74 54.12 54.27 1.2M
2023-03-27 54.89 55.56 54.88 55.27 0.8M
2023-03-24 54.00 54.96 53.83 54.46 0.7M
2023-03-23 54.21 54.49 53.75 53.86 0.8M
2023-03-22 54.31 55.25 53.93 53.93 0.8M
2023-03-21 55.17 55.51 53.93 54.38 0.8M
2023-03-20 54.92 55.90 54.68 54.76 0.8M
2023-03-17 54.99 55.11 54.25 54.49 1.5M
2023-03-16 54.53 55.27 54.39 54.84 0.7M
2023-03-15 54.75 55.45 54.32 54.79 0.7M
2023-03-14 55.18 55.72 54.69 55.27 0.7M
2023-03-13 55.74 56.60 54.38 54.69 0.7M
2023-03-10 55.84 56.63 55.42 56.08 0.6M
2023-03-09 55.71 56.52 55.14 55.85 0.6M
2023-03-08 56.26 56.48 55.14 55.87 0.5M
2023-03-07 56.85 56.85 55.68 56.26 0.7M
2023-03-06 56.91 57.06 55.74 56.71 0.7M
2023-03-03 57.35 57.38 56.60 57.01 0.5M
2023-03-02 57.21 57.99 56.68 57.39 0.5M
2023-03-01 56.88 57.30 55.61 57.04 0.7M
2023-02-28 58.18 58.41 56.62 56.80 1.0M
2023-02-27 58.43 59.03 57.89 58.09 0.5M
2023-02-24 59.36 59.77 58.09 58.39 0.7M
2023-02-23 59.56 60.77 59.05 59.40 0.6M
2023-02-22 59.50 60.00 59.04 59.49 0.5M
2023-02-21 61.39 61.76 58.98 59.50 0.9M
2023-02-17 58.81 61.82 58.60 61.36 1.6M
2023-02-16 56.52 58.75 56.07 58.44 1.5M
2023-02-15 55.14 56.66 54.56 56.61 0.7M
2023-02-14 54.34 55.09 53.89 54.96 0.7M
2023-02-13 53.95 54.80 53.64 54.34 0.6M
2023-02-10 53.27 53.63 52.81 53.62 0.6M
2023-02-09 53.80 53.80 52.51 53.13 0.7M
2023-02-08 54.17 54.30 53.09 53.39 0.6M
2023-02-07 54.46 54.57 53.32 54.25 0.7M
2023-02-06 54.89 55.23 54.20 54.71 0.6M
2023-02-03 54.98 55.29 54.42 54.47 0.9M
2023-02-02 56.82 56.86 54.45 54.74 1.0M
2023-02-01 57.44 58.18 57.12 57.17 0.9M
2023-01-31 56.47 57.27 56.36 57.22 0.8M
2023-01-30 55.71 56.86 55.38 56.15 1.1M
2023-01-27 54.98 55.22 54.03 55.03 0.7M
2023-01-26 53.99 54.99 53.42 54.79 0.7M
2023-01-25 53.89 54.09 52.81 53.99 0.9M
2023-01-24 53.70 54.53 53.01 53.73 0.8M
2023-01-23 54.70 55.71 54.62 54.92 1.1M
2023-01-20 56.14 56.43 54.13 54.67 1.1M
2023-01-19 55.54 56.38 55.11 55.72 0.8M
2023-01-18 56.48 56.56 54.92 55.34 0.9M
2023-01-17 54.55 56.39 54.53 56.36 0.8M
2023-01-13 54.63 55.27 53.98 54.10 0.6M
2023-01-12 52.83 54.88 52.26 54.74 1.2M
2023-01-11 53.84 54.07 52.23 52.50 1.1M
2023-01-10 53.12 54.30 52.71 53.61 1.0M
2023-01-09 55.29 55.87 52.38 52.66 1.6M
2023-01-06 56.06 56.47 54.53 54.95 1.0M
2023-01-05 57.20 57.76 55.67 55.86 1.2M
2023-01-04 55.50 57.77 55.31 57.23 1.4M
2023-01-03 54.72 56.18 53.86 55.49 1.5M