Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
9.97
+0.42 (4.40%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Calumet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.97 | 10.15 | 9.64 | 9.93 | 9.93 | 3.98% | 1,387,841 |
| Apr 22, 2025 | 9.29 | 9.59 | 8.88 | 9.55 | 9.55 | 3.58% | 1,025,187 |
| Apr 21, 2025 | 9.74 | 9.75 | 9.17 | 9.22 | 9.22 | -5.53% | 618,332 |
| Apr 17, 2025 | 9.62 | 9.95 | 9.58 | 9.76 | 9.76 | 3.66% | 960,511 |
| Apr 16, 2025 | 9.52 | 10.05 | 9.30 | 9.42 | 9.42 | -0.37% | 782,058 |
| Apr 15, 2025 | 9.16 | 9.48 | 9.06 | 9.45 | 9.45 | 1.50% | 1,350,810 |
| Apr 14, 2025 | 10.17 | 10.21 | 9.29 | 9.31 | 9.31 | -6.10% | 825,694 |
| Apr 11, 2025 | 9.07 | 9.95 | 8.86 | 9.92 | 9.92 | 8.42% | 1,276,569 |
| Apr 10, 2025 | 9.72 | 9.84 | 8.63 | 9.15 | 9.15 | -9.55% | 1,588,790 |
| Apr 9, 2025 | 8.30 | 10.32 | 7.68 | 10.11 | 10.11 | 12.46% | 4,250,314 |
| Apr 8, 2025 | 10.34 | 10.40 | 8.51 | 8.99 | 8.99 | -8.55% | 1,450,272 |
| Apr 7, 2025 | 8.78 | 10.23 | 8.50 | 9.83 | 9.83 | 0.82% | 2,205,124 |
| Apr 4, 2025 | 11.03 | 11.16 | 9.04 | 9.75 | 9.75 | -18.48% | 2,272,359 |
| Apr 3, 2025 | 12.19 | 12.77 | 11.27 | 11.96 | 11.96 | -9.05% | 1,815,158 |
| Apr 2, 2025 | 12.56 | 13.46 | 12.56 | 13.15 | 13.15 | 3.30% | 688,977 |
| Apr 1, 2025 | 12.68 | 13.01 | 12.06 | 12.73 | 12.73 | 0.39% | 1,066,186 |
| Mar 31, 2025 | 13.01 | 13.24 | 12.66 | 12.68 | 12.68 | -3.65% | 1,104,286 |
| Mar 28, 2025 | 13.36 | 13.56 | 13.05 | 13.16 | 13.16 | -2.16% | 1,425,518 |
| Mar 27, 2025 | 12.32 | 13.48 | 11.91 | 13.45 | 13.45 | 9.98% | 1,911,063 |
| Mar 26, 2025 | 12.24 | 12.75 | 12.17 | 12.23 | 12.23 | - | 680,964 |
| Mar 25, 2025 | 12.69 | 12.98 | 12.22 | 12.23 | 12.23 | -3.47% | 720,403 |
| Mar 24, 2025 | 12.80 | 12.99 | 12.43 | 12.67 | 12.67 | -0.39% | 1,059,762 |
| Mar 21, 2025 | 13.48 | 13.48 | 12.57 | 12.72 | 12.72 | -4.93% | 3,140,072 |
| Mar 20, 2025 | 13.11 | 13.51 | 13.11 | 13.38 | 13.38 | 1.21% | 992,184 |
| Mar 19, 2025 | 13.06 | 13.46 | 12.78 | 13.22 | 13.22 | 2.92% | 741,449 |
| Mar 18, 2025 | 12.98 | 13.27 | 12.84 | 12.85 | 12.85 | -2.62% | 697,732 |
| Mar 17, 2025 | 12.73 | 13.49 | 12.31 | 13.19 | 13.19 | 9.37% | 1,544,445 |
| Mar 14, 2025 | 11.40 | 12.11 | 11.32 | 12.06 | 12.06 | 7.10% | 1,046,791 |
| Mar 13, 2025 | 11.22 | 11.53 | 10.96 | 11.26 | 11.26 | 1.08% | 1,122,215 |
| Mar 12, 2025 | 10.87 | 11.32 | 10.55 | 11.14 | 11.14 | 3.29% | 998,163 |
| Mar 11, 2025 | 10.92 | 11.25 | 10.11 | 10.79 | 10.79 | -1.51% | 1,549,618 |
| Mar 10, 2025 | 11.80 | 11.98 | 10.88 | 10.95 | 10.95 | -8.52% | 1,493,485 |
| Mar 7, 2025 | 12.48 | 12.77 | 11.95 | 11.97 | 11.97 | -3.86% | 830,810 |
| Mar 6, 2025 | 12.90 | 12.94 | 12.39 | 12.45 | 12.45 | -4.08% | 975,156 |
| Mar 5, 2025 | 12.77 | 13.02 | 12.10 | 12.98 | 12.98 | -0.46% | 1,389,345 |
| Mar 4, 2025 | 12.60 | 13.18 | 11.89 | 13.04 | 13.04 | -3.12% | 2,724,435 |
| Mar 3, 2025 | 14.30 | 14.30 | 13.33 | 13.46 | 13.46 | -6.07% | 2,126,230 |
| Feb 28, 2025 | 14.93 | 15.25 | 13.71 | 14.33 | 14.33 | -4.34% | 1,802,038 |
| Feb 27, 2025 | 15.42 | 15.57 | 14.94 | 14.98 | 14.98 | -3.04% | 1,243,427 |
| Feb 26, 2025 | 15.62 | 15.73 | 15.13 | 15.45 | 15.45 | -0.52% | 841,373 |
| Feb 25, 2025 | 14.87 | 15.56 | 14.44 | 15.53 | 15.53 | 3.67% | 1,014,550 |
| Feb 24, 2025 | 14.88 | 15.45 | 14.35 | 14.98 | 14.98 | 0.33% | 847,511 |
| Feb 21, 2025 | 15.43 | 15.50 | 14.48 | 14.93 | 14.93 | -3.68% | 1,924,218 |
| Feb 20, 2025 | 15.49 | 15.71 | 14.71 | 15.50 | 15.50 | 0.19% | 1,246,036 |
| Feb 19, 2025 | 16.22 | 16.22 | 15.33 | 15.47 | 15.47 | -3.79% | 1,014,230 |
| Feb 18, 2025 | 16.75 | 16.84 | 15.85 | 16.08 | 16.08 | -2.96% | 1,211,688 |
| Feb 14, 2025 | 16.59 | 16.95 | 16.43 | 16.57 | 16.57 | 0.12% | 642,102 |
| Feb 13, 2025 | 17.36 | 17.49 | 15.40 | 16.55 | 16.55 | -4.94% | 2,010,708 |
| Feb 12, 2025 | 19.00 | 19.14 | 17.21 | 17.41 | 17.41 | 9.63% | 3,627,569 |
| Feb 11, 2025 | 16.00 | 16.30 | 15.83 | 15.88 | 15.88 | -1.73% | 1,296,227 |