Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
13.16
-0.29 (-2.16%)
At close: Mar 28, 2025, 4:00 PM
13.07
-0.09 (-0.70%)
Pre-market: Mar 31, 2025, 7:02 AM EDT

Calumet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.3613.5613.0513.1613.16-2.16%1,425,518
Mar 27, 202512.3213.4811.9113.4513.459.98%1,911,063
Mar 26, 202512.2412.7512.1712.2312.23-680,964
Mar 25, 202512.6912.9812.2212.2312.23-3.47%720,403
Mar 24, 202512.8012.9912.4312.6712.67-0.39%1,059,762
Mar 21, 202513.4813.4812.5712.7212.72-4.93%3,140,072
Mar 20, 202513.1113.5113.1113.3813.381.21%992,184
Mar 19, 202513.0613.4612.7813.2213.222.92%741,449
Mar 18, 202512.9813.2712.8412.8512.85-2.62%697,732
Mar 17, 202512.7313.4912.3113.1913.199.37%1,544,445
Mar 14, 202511.4012.1111.3212.0612.067.10%1,046,791
Mar 13, 202511.2211.5310.9611.2611.261.08%1,122,215
Mar 12, 202510.8711.3210.5511.1411.143.29%998,163
Mar 11, 202510.9211.2510.1110.7910.79-1.51%1,549,618
Mar 10, 202511.8011.9810.8810.9510.95-8.52%1,493,485
Mar 7, 202512.4812.7711.9511.9711.97-3.86%830,810
Mar 6, 202512.9012.9412.3912.4512.45-4.08%975,156
Mar 5, 202512.7713.0212.1012.9812.98-0.46%1,389,345
Mar 4, 202512.6013.1811.8913.0413.04-3.12%2,724,435
Mar 3, 202514.3014.3013.3313.4613.46-6.07%2,126,230
Feb 28, 202514.9315.2513.7114.3314.33-4.34%1,802,038
Feb 27, 202515.4215.5714.9414.9814.98-3.04%1,243,427
Feb 26, 202515.6215.7315.1315.4515.45-0.52%841,373
Feb 25, 202514.8715.5614.4415.5315.533.67%1,014,550
Feb 24, 202514.8815.4514.3514.9814.980.33%847,511
Feb 21, 202515.4315.5014.4814.9314.93-3.68%1,924,218
Feb 20, 202515.4915.7114.7115.5015.500.19%1,246,036
Feb 19, 202516.2216.2215.3315.4715.47-3.79%1,014,230
Feb 18, 202516.7516.8415.8516.0816.08-2.96%1,211,688
Feb 14, 202516.5916.9516.4316.5716.570.12%642,102
Feb 13, 202517.3617.4915.4016.5516.55-4.94%2,010,708
Feb 12, 202519.0019.1417.2117.4117.419.63%3,627,569
Feb 11, 202516.0016.3015.8315.8815.88-1.73%1,296,227
Feb 10, 202516.3016.9016.1416.1616.16-0.31%1,095,113
Feb 7, 202516.5216.6916.1016.2116.21-1.82%734,212
Feb 6, 202516.8517.3016.2816.5116.51-0.78%1,026,927
Feb 5, 202516.7816.8815.3316.6416.64-2.15%2,045,959
Feb 4, 202516.7017.8816.0017.0117.01-7.28%1,537,278
Feb 3, 202517.3218.4416.9018.3418.343.56%1,165,320
Jan 31, 202516.9017.9816.4317.7117.715.67%1,226,888
Jan 30, 202516.9117.0216.2216.7616.76-0.42%881,001
Jan 29, 202515.0517.2814.8016.8316.8312.13%2,636,977
Jan 28, 202516.2016.2714.7815.0115.01-7.52%1,765,052
Jan 27, 202516.2216.7216.0316.2316.23-2.70%758,073
Jan 24, 202516.0717.0415.7416.6816.684.25%1,222,548
Jan 23, 202516.0516.2715.6616.0016.000.13%1,256,337
Jan 22, 202516.0516.9415.7415.9815.98-0.37%1,266,920
Jan 21, 202518.0918.0915.2516.0416.04-12.83%2,714,816
Jan 17, 202518.0818.5317.0918.4018.401.32%2,005,644
Jan 16, 202518.9319.6018.1618.1618.16-4.07%1,257,437