Skip to main content
logo
Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
18.58
-0.19 (-0.99%)
At close: Sep 18, 2025, 4:00 PM EDT
18.58
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:00 PM EDT

Calumet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202519.0519.0518.4518.39--2.00%118,484
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
Jul 16, 202516.2316.5015.4016.2116.210.19%706,171
Jul 15, 202516.3916.4916.1016.1816.18-1.22%789,536
Jul 14, 202516.7816.7815.9416.3816.38-2.38%1,296,685
Jul 11, 202516.6517.0416.5516.7816.780.90%668,439
Jul 10, 202515.8516.6715.8116.6316.634.33%514,978