Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	20.18	20.28	19.83	19.87	19.87	-1.29%	1,190,932
Jan 8, 2026	19.78	20.16	19.63	20.13	20.13	1.82%	1,269,358
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%	1,652,897
Jan 5, 2026	19.98	20.69	19.48	19.52	19.52	-0.15%	1,884,770
Jan 2, 2026	19.77	19.97	19.53	19.55	19.55	-1.61%	466,564
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%	299,972
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%	254,277
Dec 23, 2025	20.00	20.11	19.87	20.00	20.00	0.25%	320,676
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%	1,376,920
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
Dec 2, 2025	19.38	19.73	18.99	19.52	19.52	0.98%	367,866
Dec 1, 2025	19.27	19.85	19.13	19.33	19.33	0.16%	417,789
Nov 28, 2025	19.00	19.36	19.00	19.30	19.30	1.42%	189,167
Nov 26, 2025	18.90	19.28	18.90	19.03	19.03	-0.05%	602,644
Nov 25, 2025	18.58	19.09	18.38	19.04	19.04	2.59%	493,604
Nov 24, 2025	18.62	18.73	18.15	18.56	18.56	-0.48%	538,819
Nov 21, 2025	18.15	18.89	17.85	18.65	18.65	2.36%	802,335
Nov 20, 2025	18.97	19.37	18.15	18.22	18.22	-2.57%	583,078
Nov 19, 2025	18.84	19.00	18.22	18.70	18.70	-1.99%	707,260
Nov 18, 2025	18.30	19.13	18.18	19.08	19.08	2.75%	649,907
Nov 17, 2025	18.64	18.84	18.21	18.57	18.57	-0.54%	748,302
Nov 14, 2025	18.04	18.90	18.00	18.67	18.67	1.97%	482,155
Nov 13, 2025	18.83	19.08	17.91	18.31	18.31	-3.28%	1,438,060
Nov 12, 2025	19.28	19.41	18.77	18.93	18.93	-1.82%	815,827
Nov 11, 2025	19.19	19.76	19.04	19.28	19.28	0.68%	582,105
Nov 10, 2025	19.28	19.90	18.90	19.15	19.15	-0.21%	1,215,608
Nov 7, 2025	21.00	22.10	18.37	19.19	19.19	-1.64%	2,405,124
Nov 6, 2025	19.59	19.82	19.31	19.51	19.51	0.10%	936,536
Nov 5, 2025	19.76	20.00	19.20	19.49	19.49	-1.22%	810,978
Nov 4, 2025	19.69	20.15	18.92	19.73	19.73	-1.79%	890,741
Nov 3, 2025	19.50	20.38	19.17	20.09	20.09	2.71%	728,550
Oct 31, 2025	19.32	19.66	18.91	19.56	19.56	0.82%	492,269
Oct 30, 2025	19.56	19.92	19.25	19.40	19.40	-0.56%	395,836
Oct 29, 2025	19.84	20.32	19.24	19.51	19.51	-1.96%	606,691