Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.43	35.66	33.40	35.08	35.08	2.36%	2,672,474
Jun 25, 2026	32.50	34.34	32.15	34.27	34.27	4.67%	504,971
Jun 24, 2026	32.34	32.84	31.70	32.74	32.74	-0.27%	823,424
Jun 23, 2026	32.89	33.36	32.36	32.83	32.83	-1.26%	699,713
Jun 22, 2026	32.95	33.29	32.17	33.25	33.25	1.87%	641,495
Jun 18, 2026	33.55	33.55	31.66	32.64	32.64	-1.54%	1,332,432
Jun 17, 2026	33.27	33.96	32.63	33.15	33.15	1.41%	652,264
Jun 16, 2026	32.84	33.15	31.77	32.69	32.69	-2.16%	783,899
Jun 15, 2026	33.29	34.09	32.77	33.41	33.41	-2.93%	916,869
Jun 12, 2026	34.55	35.78	34.27	34.42	34.42	-1.43%	657,920
Jun 11, 2026	34.82	35.28	34.51	34.92	34.92	0.78%	686,594
Jun 10, 2026	34.06	35.34	34.02	34.65	34.65	1.76%	679,558
Jun 9, 2026	35.13	35.44	33.16	34.05	34.05	-4.08%	1,076,085
Jun 8, 2026	36.03	36.12	35.32	35.50	35.50	0.94%	559,983
Jun 5, 2026	37.13	37.13	34.96	35.17	35.17	-5.99%	1,334,572
Jun 4, 2026	37.05	37.73	36.55	37.41	37.41	0.11%	609,777
Jun 3, 2026	37.00	38.75	36.32	37.37	37.37	3.49%	1,443,972
Jun 2, 2026	35.86	36.30	35.49	36.11	36.11	0.81%	778,142
Jun 1, 2026	35.93	36.60	35.61	35.82	35.82	0.99%	720,952
May 29, 2026	35.39	35.71	34.74	35.47	35.47	-0.08%	909,349
May 28, 2026	34.49	35.85	34.26	35.50	35.50	4.17%	840,990
May 27, 2026	33.10	34.45	32.98	34.08	34.08	0.32%	655,059
May 26, 2026	34.00	34.75	33.57	33.97	33.97	-0.73%	879,722
May 22, 2026	32.78	34.43	32.75	34.22	34.22	4.11%	899,916
May 21, 2026	32.91	32.93	31.73	32.87	32.87	2.98%	719,493
May 20, 2026	31.90	32.56	31.48	31.92	31.92	-0.96%	714,617
May 19, 2026	32.67	32.67	31.83	32.23	32.23	-0.37%	708,794
May 18, 2026	31.48	32.68	30.90	32.35	32.35	3.09%	561,160
May 15, 2026	31.04	31.50	30.76	31.38	31.38	0.16%	771,195
May 14, 2026	31.54	31.72	31.00	31.33	31.33	-0.32%	570,130
May 13, 2026	32.11	32.42	31.20	31.43	31.43	-2.15%	1,271,608
May 12, 2026	32.45	32.54	31.49	32.12	32.12	-0.62%	770,427
May 11, 2026	32.56	32.77	31.79	32.32	32.32	0.75%	1,268,170
May 8, 2026	32.53	34.16	31.15	32.08	32.08	-7.31%	2,220,756
May 7, 2026	33.84	34.74	33.34	34.61	34.61	0.32%	1,033,685
May 6, 2026	34.92	36.63	34.04	34.50	34.50	-4.22%	1,439,632
May 5, 2026	34.09	36.33	34.09	36.02	36.02	5.48%	1,351,058
May 4, 2026	33.61	34.45	33.33	34.15	34.15	1.40%	1,028,430
May 1, 2026	32.57	33.85	32.47	33.68	33.68	2.93%	923,424
Apr 30, 2026	32.14	33.07	32.00	32.72	32.72	0.58%	619,226
Apr 29, 2026	30.85	32.56	30.85	32.53	32.53	6.62%	1,122,914
Apr 28, 2026	31.21	31.48	29.81	30.51	30.51	-0.78%	720,883
Apr 27, 2026	30.77	31.50	30.63	30.75	30.75	0.52%	550,256
Apr 24, 2026	31.98	32.13	30.22	30.59	30.59	-6.68%	1,398,748
Apr 23, 2026	32.85	32.99	32.21	32.78	32.78	0.92%	644,202
Apr 22, 2026	32.53	33.27	32.21	32.48	32.48	-0.15%	639,280
Apr 21, 2026	32.19	32.71	32.03	32.53	32.53	1.43%	650,010
Apr 20, 2026	32.54	32.54	31.92	32.07	32.07	-0.43%	803,794
Apr 17, 2026	32.41	32.53	31.11	32.21	32.21	-1.01%	1,677,802
Apr 16, 2026	32.08	32.91	32.08	32.54	32.54	1.69%	1,146,137
Apr 15, 2026	32.11	32.49	31.67	32.00	32.00	-0.74%	1,140,153
Apr 14, 2026	32.64	33.12	32.03	32.24	32.24	-2.01%	637,777
Apr 13, 2026	34.10	34.63	32.13	32.90	32.90	-2.23%	1,427,981
Apr 10, 2026	33.17	34.12	33.12	33.65	33.65	0.60%	1,152,049
Apr 9, 2026	34.69	35.07	33.04	33.45	33.45	-3.04%	962,352
Apr 8, 2026	32.84	34.52	32.43	34.50	34.50	-0.66%	938,416
Apr 7, 2026	35.50	36.10	34.16	34.73	34.73	-2.77%	1,451,552
Apr 6, 2026	34.92	35.73	34.50	35.72	35.72	1.88%	668,005
Apr 2, 2026	34.87	35.48	34.49	35.06	35.06	1.36%	1,094,172
Apr 1, 2026	35.82	35.84	33.73	34.59	34.59	-3.65%	2,367,189
Mar 31, 2026	35.06	36.50	34.79	35.90	35.90	2.45%	2,357,504
Mar 30, 2026	33.83	36.94	33.49	35.04	35.04	9.30%	4,639,901
Mar 27, 2026	30.82	32.07	30.50	32.06	32.06	4.12%	1,697,772
Mar 26, 2026	29.86	31.41	29.37	30.79	30.79	2.67%	1,226,353
Mar 25, 2026	29.25	30.46	29.12	29.99	29.99	2.53%	1,107,699
Mar 24, 2026	28.20	29.92	27.88	29.25	29.25	4.24%	1,333,089
Mar 23, 2026	27.61	28.51	27.01	28.06	28.06	0.07%	1,185,568
Mar 20, 2026	29.02	29.51	27.28	28.04	28.04	-2.37%	2,903,857
Mar 19, 2026	29.81	30.00	28.35	28.72	28.72	-1.34%	1,131,981
Mar 18, 2026	28.63	29.32	28.63	29.11	29.11	1.68%	1,026,886
Mar 17, 2026	28.83	29.34	28.30	28.63	28.63	1.24%	950,725
Mar 16, 2026	28.59	29.26	28.10	28.28	28.28	-1.08%	661,653
Mar 13, 2026	28.68	29.19	28.28	28.59	28.59	-0.52%	829,981
Mar 12, 2026	29.77	29.93	28.54	28.74	28.74	-1.17%	1,365,780
Mar 11, 2026	29.65	30.12	28.86	29.08	29.08	0.80%	1,392,478
Mar 10, 2026	29.19	29.78	28.55	28.85	28.85	-1.67%	890,483
Mar 9, 2026	30.35	30.71	29.01	29.34	29.34	-3.49%	1,349,147
Mar 6, 2026	30.48	31.41	30.02	30.40	30.40	0.36%	2,067,832
Mar 5, 2026	29.38	30.52	28.93	30.29	30.29	3.31%	1,700,461
Mar 4, 2026	28.00	30.03	28.00	29.32	29.32	5.13%	1,474,366
Mar 3, 2026	26.87	28.66	26.41	27.89	27.89	1.75%	1,760,556
Mar 2, 2026	27.51	28.04	26.74	27.41	27.41	1.67%	1,526,619
Feb 27, 2026	28.93	29.23	26.65	26.96	26.96	-10.79%	2,680,179
Feb 26, 2026	29.20	30.35	29.20	30.22	30.22	2.13%	1,722,028
Feb 25, 2026	29.48	29.75	28.54	29.59	29.59	1.16%	918,008
Feb 24, 2026	28.97	29.52	28.55	29.25	29.25	0.86%	939,078
Feb 23, 2026	28.55	29.26	27.80	29.00	29.00	3.06%	1,848,344
Feb 20, 2026	29.33	29.51	28.05	28.14	28.14	-4.25%	1,189,722
Feb 19, 2026	29.71	29.71	28.67	29.39	29.39	-0.37%	916,595
Feb 18, 2026	28.73	29.92	28.64	29.50	29.50	2.68%	1,326,630
Feb 17, 2026	28.45	28.90	27.89	28.73	28.73	0.42%	1,684,949
Feb 13, 2026	26.48	29.20	26.47	28.61	28.61	10.12%	3,098,321
Feb 12, 2026	25.93	26.29	25.56	25.98	25.98	1.13%	912,790
Feb 11, 2026	25.63	25.86	25.46	25.69	25.69	2.07%	1,409,984
Feb 10, 2026	25.87	25.88	24.97	25.17	25.17	-2.29%	979,342
Feb 9, 2026	25.34	26.07	25.22	25.76	25.76	2.26%	1,278,020
Feb 6, 2026	24.56	25.39	24.56	25.19	25.19	2.65%	1,700,955
Feb 5, 2026	24.28	24.75	24.06	24.54	24.54	0.12%	936,398
Feb 4, 2026	24.09	25.32	24.00	24.51	24.51	2.17%	2,122,710
Feb 3, 2026	22.77	24.00	22.51	23.99	23.99	5.54%	2,282,288