Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
18.34
-0.41 (-2.19%)
Sep 29, 2025, 12:12 PM EDT - Market open
Calumet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.66 | 18.66 | 18.50 | 18.12 | - | -3.36% | 4,522 |
| Sep 26, 2025 | 18.45 | 18.96 | 18.01 | 18.75 | 18.75 | -0.35% | 824,046 |
| Sep 25, 2025 | 18.40 | 18.86 | 18.10 | 18.82 | 18.82 | 1.65% | 1,634,732 |
| Sep 24, 2025 | 18.66 | 18.92 | 18.37 | 18.51 | 18.51 | - | 765,045 |
| Sep 23, 2025 | 18.66 | 19.11 | 18.41 | 18.51 | 18.51 | -0.80% | 814,639 |
| Sep 22, 2025 | 18.27 | 18.82 | 18.20 | 18.66 | 18.66 | 0.81% | 609,642 |
| Sep 19, 2025 | 18.50 | 18.82 | 18.18 | 18.51 | 18.51 | -0.38% | 1,733,858 |
| Sep 18, 2025 | 19.05 | 19.05 | 18.35 | 18.58 | 18.58 | -0.99% | 645,415 |
| Sep 17, 2025 | 18.96 | 19.56 | 18.20 | 18.77 | 18.77 | -2.57% | 1,676,488 |
| Sep 16, 2025 | 17.68 | 19.48 | 17.51 | 19.26 | 19.26 | 9.99% | 1,772,648 |
| Sep 15, 2025 | 17.42 | 17.71 | 17.08 | 17.51 | 17.51 | 0.69% | 528,094 |
| Sep 12, 2025 | 17.69 | 17.69 | 17.09 | 17.39 | 17.39 | -1.25% | 702,548 |
| Sep 11, 2025 | 17.66 | 17.97 | 17.41 | 17.61 | 17.61 | -0.28% | 632,785 |
| Sep 10, 2025 | 17.77 | 17.95 | 17.10 | 17.66 | 17.66 | -0.62% | 777,244 |
| Sep 9, 2025 | 17.27 | 18.15 | 17.27 | 17.77 | 17.77 | 2.90% | 830,270 |
| Sep 8, 2025 | 17.96 | 17.96 | 17.16 | 17.27 | 17.27 | -3.20% | 742,475 |
| Sep 5, 2025 | 16.93 | 17.89 | 16.75 | 17.84 | 17.84 | 4.69% | 803,267 |
| Sep 4, 2025 | 16.73 | 17.27 | 16.56 | 17.04 | 17.04 | 1.67% | 533,584 |
| Sep 3, 2025 | 16.13 | 16.84 | 16.13 | 16.76 | 16.76 | 1.36% | 646,331 |
| Sep 2, 2025 | 16.25 | 16.54 | 16.00 | 16.54 | 16.54 | 1.44% | 501,451 |
| Aug 29, 2025 | 16.31 | 16.52 | 16.04 | 16.30 | 16.30 | -0.18% | 518,291 |
| Aug 28, 2025 | 16.33 | 16.48 | 16.05 | 16.33 | 16.33 | 0.93% | 459,641 |
| Aug 27, 2025 | 15.88 | 16.43 | 15.79 | 16.18 | 16.18 | 1.12% | 516,524 |
| Aug 26, 2025 | 16.40 | 16.58 | 15.35 | 16.00 | 16.00 | -2.44% | 1,607,180 |
| Aug 25, 2025 | 16.00 | 16.55 | 15.87 | 16.40 | 16.40 | 2.82% | 1,336,961 |
| Aug 22, 2025 | 14.91 | 16.34 | 14.84 | 15.95 | 15.95 | 7.52% | 2,216,676 |
| Aug 21, 2025 | 13.79 | 15.11 | 13.71 | 14.84 | 14.84 | 7.19% | 695,066 |
| Aug 20, 2025 | 13.27 | 14.24 | 13.19 | 13.84 | 13.84 | 4.37% | 896,515 |
| Aug 19, 2025 | 13.10 | 13.35 | 12.94 | 13.26 | 13.26 | 0.23% | 642,448 |
| Aug 18, 2025 | 13.58 | 13.60 | 13.22 | 13.23 | 13.23 | -2.72% | 713,868 |
| Aug 15, 2025 | 13.85 | 14.01 | 13.49 | 13.60 | 13.60 | -1.09% | 773,657 |
| Aug 14, 2025 | 14.12 | 14.14 | 13.51 | 13.75 | 13.75 | -3.78% | 669,403 |
| Aug 13, 2025 | 14.06 | 14.49 | 13.81 | 14.29 | 14.29 | 1.06% | 683,916 |
| Aug 12, 2025 | 13.27 | 14.28 | 13.27 | 14.14 | 14.14 | 6.56% | 1,183,345 |
| Aug 11, 2025 | 14.40 | 14.44 | 13.01 | 13.27 | 13.27 | -7.65% | 1,592,012 |
| Aug 8, 2025 | 14.27 | 15.38 | 14.14 | 14.37 | 14.37 | -3.62% | 1,172,113 |
| Aug 7, 2025 | 15.26 | 15.47 | 14.59 | 14.91 | 14.91 | -2.04% | 772,092 |
| Aug 6, 2025 | 15.69 | 15.70 | 14.72 | 15.22 | 15.22 | -1.87% | 1,246,003 |
| Aug 5, 2025 | 15.36 | 15.74 | 15.21 | 15.51 | 15.51 | 1.37% | 617,458 |
| Aug 4, 2025 | 15.53 | 15.83 | 15.04 | 15.30 | 15.30 | -1.35% | 712,187 |
| Aug 1, 2025 | 15.78 | 15.78 | 15.03 | 15.51 | 15.51 | -2.70% | 640,136 |
| Jul 31, 2025 | 15.87 | 16.00 | 15.38 | 15.94 | 15.94 | -1.18% | 842,539 |
| Jul 30, 2025 | 16.42 | 16.43 | 15.72 | 16.13 | 16.13 | -1.83% | 621,701 |
| Jul 29, 2025 | 16.88 | 16.88 | 16.03 | 16.43 | 16.43 | -2.26% | 643,290 |
| Jul 28, 2025 | 16.85 | 17.00 | 16.42 | 16.81 | 16.81 | -0.36% | 602,173 |
| Jul 25, 2025 | 17.17 | 17.17 | 16.43 | 16.87 | 16.87 | -1.58% | 542,607 |
| Jul 24, 2025 | 17.04 | 17.27 | 16.66 | 17.14 | 17.14 | 0.23% | 568,690 |
| Jul 23, 2025 | 17.17 | 17.29 | 16.65 | 17.10 | 17.10 | 0.47% | 680,271 |
| Jul 22, 2025 | 16.59 | 17.06 | 16.39 | 17.02 | 17.02 | 2.90% | 681,543 |
| Jul 21, 2025 | 16.23 | 16.95 | 16.10 | 16.54 | 16.54 | 2.48% | 734,544 |