Skip to main content
Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
19.34
-0.11 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

Calumet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3719.7119.2219.3419.34-0.57%449,912
Dec 4, 202519.7519.7519.4219.4519.45-0.92%413,317
Dec 3, 202519.7619.8019.4319.6319.630.56%733,189
Dec 2, 202519.3819.7318.9919.5219.520.98%367,866
Dec 1, 202519.2719.8519.1319.3319.330.16%417,789
Nov 28, 202519.0019.3619.0019.3019.301.42%189,167
Nov 26, 202518.9019.2818.9019.0319.03-0.05%602,644
Nov 25, 202518.5819.0918.3819.0419.042.59%493,604
Nov 24, 202518.6218.7318.1518.5618.56-0.48%538,819
Nov 21, 202518.1518.8917.8518.6518.652.36%802,335
Nov 20, 202518.9719.3718.1518.2218.22-2.57%583,078
Nov 19, 202518.8419.0018.2218.7018.70-1.99%707,260
Nov 18, 202518.3019.1318.1819.0819.082.75%649,907
Nov 17, 202518.6418.8418.2118.5718.57-0.54%748,302
Nov 14, 202518.0418.9018.0018.6718.671.97%482,155
Nov 13, 202518.8319.0817.9118.3118.31-3.28%1,438,060
Nov 12, 202519.2819.4118.7718.9318.93-1.82%815,827
Nov 11, 202519.1919.7619.0419.2819.280.68%582,105
Nov 10, 202519.2819.9018.9019.1519.15-0.21%1,215,608
Nov 7, 202521.0022.1018.3719.1919.19-1.64%2,405,124
Nov 6, 202519.5919.8219.3119.5119.510.10%936,536
Nov 5, 202519.7620.0019.2019.4919.49-1.22%810,978
Nov 4, 202519.6920.1518.9219.7319.73-1.79%890,741
Nov 3, 202519.5020.3819.1720.0920.092.71%728,550
Oct 31, 202519.3219.6618.9119.5619.560.82%492,269
Oct 30, 202519.5619.9219.2519.4019.40-0.56%395,836
Oct 29, 202519.8420.3219.2419.5119.51-1.96%606,691
Oct 28, 202520.0020.3519.7319.9019.90-1.04%393,120
Oct 27, 202520.1020.1819.7120.1120.110.05%720,508
Oct 24, 202520.1720.3019.6220.1020.100.55%1,064,377
Oct 23, 202519.6720.5819.6219.9919.991.78%1,298,734
Oct 22, 202519.1420.0518.9119.6419.645.20%993,348
Oct 21, 202518.7118.7718.1518.6718.67-0.59%404,574
Oct 20, 202518.3318.8118.1518.7818.783.24%432,452
Oct 17, 202518.7919.0018.0718.1918.19-4.01%818,914
Oct 16, 202519.0019.3118.3318.9518.950.64%671,652
Oct 15, 202518.7019.3118.4418.8318.831.13%504,462
Oct 14, 202517.8118.6817.7518.6218.621.86%349,588
Oct 13, 202517.8518.4717.4518.2818.283.39%604,266
Oct 10, 202517.9518.6917.4217.6817.68-2.75%773,068
Oct 9, 202518.5818.6518.1418.1818.18-1.99%461,685
Oct 8, 202518.3218.7418.1818.5518.551.53%511,963
Oct 7, 202518.0818.3717.7418.2718.270.22%814,175
Oct 6, 202518.6718.9318.2218.2318.23-1.94%679,490
Oct 3, 202518.5018.9318.3218.5918.590.81%591,733
Oct 2, 202518.4218.5018.2118.4418.440.11%431,345
Oct 1, 202518.1118.6517.9818.4218.420.93%500,428
Sep 30, 202518.2618.4117.9318.2518.25-1.24%542,960
Sep 29, 202518.6618.6618.0618.4818.48-1.44%621,110
Sep 26, 202518.4518.9618.0118.7518.75-0.35%824,046
Sep 25, 202518.4018.8618.1018.8218.821.65%1,634,732
Sep 24, 202518.6618.9218.3718.5118.51-765,045
Sep 23, 202518.6619.1118.4118.5118.51-0.80%814,639
Sep 22, 202518.2718.8218.2018.6618.660.81%609,642
Sep 19, 202518.5018.8218.1818.5118.51-0.38%1,733,858
Sep 18, 202519.0519.0518.3518.5818.58-0.99%645,415
Sep 17, 202518.9619.5618.2018.7718.77-2.57%1,676,488
Sep 16, 202517.6819.4817.5119.2619.269.99%1,772,648
Sep 15, 202517.4217.7117.0817.5117.510.69%528,094
Sep 12, 202517.6917.6917.0917.3917.39-1.25%702,548
Sep 11, 202517.6617.9717.4117.6117.61-0.28%632,785
Sep 10, 202517.7717.9517.1017.6617.66-0.62%777,244
Sep 9, 202517.2718.1517.2717.7717.772.90%830,270
Sep 8, 202517.9617.9617.1617.2717.27-3.20%742,475
Sep 5, 202516.9317.8916.7517.8417.844.69%803,267
Sep 4, 202516.7317.2716.5617.0417.041.67%533,584
Sep 3, 202516.1316.8416.1316.7616.761.36%646,331
Sep 2, 202516.2516.5416.0016.5416.541.44%501,451
Aug 29, 202516.3116.5216.0416.3016.30-0.18%518,291
Aug 28, 202516.3316.4816.0516.3316.330.93%459,641
Aug 27, 202515.8816.4315.7916.1816.181.12%516,524
Aug 26, 202516.4016.5815.3516.0016.00-2.44%1,607,180
Aug 25, 202516.0016.5515.8716.4016.402.82%1,336,961
Aug 22, 202514.9116.3414.8415.9515.957.52%2,216,676
Aug 21, 202513.7915.1113.7114.8414.847.19%695,066
Aug 20, 202513.2714.2413.1913.8413.844.37%896,515
Aug 19, 202513.1013.3512.9413.2613.260.23%642,448
Aug 18, 202513.5813.6013.2213.2313.23-2.72%713,868
Aug 15, 202513.8514.0113.4913.6013.60-1.09%773,657
Aug 14, 202514.1214.1413.5113.7513.75-3.78%669,403
Aug 13, 202514.0614.4913.8114.2914.291.06%683,916
Aug 12, 202513.2714.2813.2714.1414.146.56%1,183,345
Aug 11, 202514.4014.4413.0113.2713.27-7.65%1,592,012
Aug 8, 202514.2715.3814.1414.3714.37-3.62%1,172,113
Aug 7, 202515.2615.4714.5914.9114.91-2.04%772,092
Aug 6, 202515.6915.7014.7215.2215.22-1.87%1,246,003
Aug 5, 202515.3615.7415.2115.5115.511.37%617,458
Aug 4, 202515.5315.8315.0415.3015.30-1.35%712,187
Aug 1, 202515.7815.7815.0315.5115.51-2.70%640,136
Jul 31, 202515.8716.0015.3815.9415.94-1.18%842,539
Jul 30, 202516.4216.4315.7216.1316.13-1.83%621,701
Jul 29, 202516.8816.8816.0316.4316.43-2.26%643,290
Jul 28, 202516.8517.0016.4216.8116.81-0.36%602,173
Jul 25, 202517.1717.1716.4316.8716.87-1.58%542,607
Jul 24, 202517.0417.2716.6617.1417.140.23%568,690
Jul 23, 202517.1717.2916.6517.1017.100.47%680,271
Jul 22, 202516.5917.0616.3917.0217.022.90%681,543
Jul 21, 202516.2316.9516.1016.5416.542.48%734,544
Jul 18, 202516.3516.7216.1016.1416.140.75%595,330
Jul 17, 202516.1116.3815.7516.0216.02-1.17%731,614