Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.21	31.48	29.81	30.49	30.49	-0.85%	720,254
Apr 27, 2026	30.77	31.50	30.63	30.75	30.75	0.52%	512,001
Apr 24, 2026	31.98	32.13	30.22	30.59	30.59	-6.68%	1,389,514
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%	621,641
Apr 21, 2026	32.19	32.71	32.03	32.53	32.53	1.43%	649,274
Apr 20, 2026	32.54	32.54	31.92	32.07	32.07	-0.43%	700,150
Apr 17, 2026	32.41	32.53	31.11	32.21	32.21	-1.01%	1,677,476
Apr 16, 2026	32.08	32.91	32.08	32.54	32.54	1.69%	1,109,038
Apr 15, 2026	32.11	32.49	31.67	32.00	32.00	-0.74%	1,103,104
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%	1,427,960
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
Feb 2, 2026	22.03	23.41	22.03	22.73	22.73	1.43%	1,217,913
Jan 30, 2026	22.27	22.45	21.61	22.41	22.41	0.09%	1,023,865
Jan 29, 2026	21.56	23.00	21.56	22.39	22.39	3.71%	1,563,801
Jan 28, 2026	22.31	22.35	21.26	21.59	21.59	-2.44%	1,441,179
Jan 27, 2026	21.56	22.47	21.41	22.13	22.13	3.07%	1,870,280
Jan 26, 2026	21.26	21.82	21.05	21.47	21.47	1.63%	1,115,217
Jan 23, 2026	20.91	21.31	20.88	21.13	21.13	1.32%	1,611,745
Jan 22, 2026	20.70	21.16	20.66	20.85	20.85	0.53%	1,440,951
Jan 21, 2026	20.78	21.13	20.33	20.74	20.74	0.78%	700,054
Jan 20, 2026	20.15	21.17	20.06	20.58	20.58	1.23%	1,975,652
Jan 16, 2026	20.57	20.71	19.62	20.33	20.33	-1.12%	1,820,469
Jan 15, 2026	19.93	21.27	19.89	20.56	20.56	2.29%	2,255,042
Jan 14, 2026	19.87	20.20	19.87	20.10	20.10	1.06%	986,746
Jan 13, 2026	20.43	20.43	19.77	19.89	19.89	-0.45%	765,690
Jan 12, 2026	19.74	20.25	19.29	19.98	19.98	0.55%	888,816
Jan 9, 2026	20.18	20.28	19.83	19.87	19.87	-1.29%	1,190,933
Jan 8, 2026	19.78	20.16	19.63	20.13	20.13	1.82%	1,269,391
Jan 7, 2026	19.62	20.06	19.57	19.77	19.77	0.92%	860,566
Jan 6, 2026	18.74	19.99	18.23	19.59	19.59	0.36%	1,652,970
Jan 5, 2026	19.98	20.69	19.48	19.52	19.52	-0.15%	1,888,600
Jan 2, 2026	19.77	19.97	19.53	19.55	19.55	-1.61%	466,966
Dec 31, 2025	19.73	19.97	19.57	19.87	19.87	0.71%	410,564
Dec 30, 2025	19.78	19.94	19.55	19.73	19.73	-0.25%	480,887
Dec 29, 2025	19.66	20.02	19.56	19.78	19.78	0.46%	300,009
Dec 26, 2025	19.71	19.84	19.51	19.69	19.69	-0.10%	266,871
Dec 24, 2025	19.92	20.11	19.65	19.71	19.71	-1.45%	254,311
Dec 23, 2025	20.00	20.11	19.87	20.00	20.00	0.25%	348,402
Dec 22, 2025	20.42	20.59	19.82	19.95	19.95	-1.53%	495,981
Dec 19, 2025	19.47	20.39	19.38	20.26	20.26	3.84%	1,420,030
Dec 18, 2025	19.52	19.79	19.31	19.51	19.51	0.62%	737,590
Dec 17, 2025	19.61	19.77	19.19	19.39	19.39	-1.07%	796,252
Dec 16, 2025	19.80	20.49	19.40	19.60	19.60	-4.02%	765,903
Dec 15, 2025	20.47	20.89	20.31	20.42	20.42	-0.20%	823,483
Dec 12, 2025	20.21	20.67	20.08	20.46	20.46	1.09%	679,997
Dec 11, 2025	19.81	20.41	19.76	20.24	20.24	1.40%	639,803
Dec 10, 2025	19.84	20.08	19.50	19.96	19.96	0.81%	605,490
Dec 9, 2025	19.52	19.89	19.35	19.80	19.80	2.11%	467,397
Dec 8, 2025	19.24	19.55	19.17	19.39	19.39	0.26%	478,751
Dec 5, 2025	19.37	19.71	19.22	19.34	19.34	-0.57%	449,961
Dec 4, 2025	19.75	19.75	19.42	19.45	19.45	-0.92%	413,317
Dec 3, 2025	19.76	19.80	19.43	19.63	19.63	0.56%	733,189