Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
17.04
+0.28 (1.67%)
At close: Sep 4, 2025, 4:00 PM
17.04
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:00 PM EDT
Calumet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.73 | 17.27 | 16.56 | 17.04 | 17.04 | 1.67% | 533,569 |
| Sep 3, 2025 | 16.13 | 16.84 | 16.13 | 16.76 | 16.76 | 1.36% | 646,331 |
| Sep 2, 2025 | 16.25 | 16.54 | 16.00 | 16.54 | 16.54 | 1.44% | 501,451 |
| Aug 29, 2025 | 16.31 | 16.52 | 16.04 | 16.30 | 16.30 | -0.18% | 518,291 |
| Aug 28, 2025 | 16.33 | 16.48 | 16.05 | 16.33 | 16.33 | 0.93% | 459,641 |
| Aug 27, 2025 | 15.88 | 16.43 | 15.79 | 16.18 | 16.18 | 1.12% | 516,524 |
| Aug 26, 2025 | 16.40 | 16.58 | 15.35 | 16.00 | 16.00 | -2.44% | 1,607,180 |
| Aug 25, 2025 | 16.00 | 16.55 | 15.87 | 16.40 | 16.40 | 2.82% | 1,336,961 |
| Aug 22, 2025 | 14.91 | 16.34 | 14.84 | 15.95 | 15.95 | 7.52% | 2,216,676 |
| Aug 21, 2025 | 13.79 | 15.11 | 13.71 | 14.84 | 14.84 | 7.19% | 695,066 |
| Aug 20, 2025 | 13.27 | 14.24 | 13.19 | 13.84 | 13.84 | 4.37% | 896,515 |
| Aug 19, 2025 | 13.10 | 13.35 | 12.94 | 13.26 | 13.26 | 0.23% | 642,448 |
| Aug 18, 2025 | 13.58 | 13.60 | 13.22 | 13.23 | 13.23 | -2.72% | 713,868 |
| Aug 15, 2025 | 13.85 | 14.01 | 13.49 | 13.60 | 13.60 | -1.09% | 773,657 |
| Aug 14, 2025 | 14.12 | 14.14 | 13.51 | 13.75 | 13.75 | -3.78% | 669,403 |
| Aug 13, 2025 | 14.06 | 14.49 | 13.81 | 14.29 | 14.29 | 1.06% | 683,916 |
| Aug 12, 2025 | 13.27 | 14.28 | 13.27 | 14.14 | 14.14 | 6.56% | 1,183,345 |
| Aug 11, 2025 | 14.40 | 14.44 | 13.01 | 13.27 | 13.27 | -7.65% | 1,592,012 |
| Aug 8, 2025 | 14.27 | 15.38 | 14.14 | 14.37 | 14.37 | -3.62% | 1,172,113 |
| Aug 7, 2025 | 15.26 | 15.47 | 14.59 | 14.91 | 14.91 | -2.04% | 772,092 |
| Aug 6, 2025 | 15.69 | 15.70 | 14.72 | 15.22 | 15.22 | -1.87% | 1,246,003 |
| Aug 5, 2025 | 15.36 | 15.74 | 15.21 | 15.51 | 15.51 | 1.37% | 617,458 |
| Aug 4, 2025 | 15.53 | 15.83 | 15.04 | 15.30 | 15.30 | -1.35% | 712,187 |
| Aug 1, 2025 | 15.78 | 15.78 | 15.03 | 15.51 | 15.51 | -2.70% | 640,136 |
| Jul 31, 2025 | 15.87 | 16.00 | 15.38 | 15.94 | 15.94 | -1.18% | 842,539 |
| Jul 30, 2025 | 16.42 | 16.43 | 15.72 | 16.13 | 16.13 | -1.83% | 621,701 |
| Jul 29, 2025 | 16.88 | 16.88 | 16.03 | 16.43 | 16.43 | -2.26% | 643,290 |
| Jul 28, 2025 | 16.85 | 17.00 | 16.42 | 16.81 | 16.81 | -0.36% | 602,173 |
| Jul 25, 2025 | 17.17 | 17.17 | 16.43 | 16.87 | 16.87 | -1.58% | 542,607 |
| Jul 24, 2025 | 17.04 | 17.27 | 16.66 | 17.14 | 17.14 | 0.23% | 568,690 |
| Jul 23, 2025 | 17.17 | 17.29 | 16.65 | 17.10 | 17.10 | 0.47% | 680,271 |
| Jul 22, 2025 | 16.59 | 17.06 | 16.39 | 17.02 | 17.02 | 2.90% | 681,543 |
| Jul 21, 2025 | 16.23 | 16.95 | 16.10 | 16.54 | 16.54 | 2.48% | 734,544 |
| Jul 18, 2025 | 16.35 | 16.72 | 16.10 | 16.14 | 16.14 | 0.75% | 595,330 |
| Jul 17, 2025 | 16.11 | 16.38 | 15.75 | 16.02 | 16.02 | -1.17% | 731,614 |
| Jul 16, 2025 | 16.23 | 16.50 | 15.40 | 16.21 | 16.21 | 0.19% | 706,171 |
| Jul 15, 2025 | 16.39 | 16.49 | 16.10 | 16.18 | 16.18 | -1.22% | 789,536 |
| Jul 14, 2025 | 16.78 | 16.78 | 15.94 | 16.38 | 16.38 | -2.38% | 1,296,685 |
| Jul 11, 2025 | 16.65 | 17.04 | 16.55 | 16.78 | 16.78 | 0.90% | 668,439 |
| Jul 10, 2025 | 15.85 | 16.67 | 15.81 | 16.63 | 16.63 | 4.33% | 514,978 |
| Jul 9, 2025 | 16.35 | 16.49 | 15.63 | 15.94 | 15.94 | -2.51% | 586,493 |
| Jul 8, 2025 | 16.60 | 16.89 | 16.32 | 16.35 | 16.35 | -1.74% | 665,477 |
| Jul 7, 2025 | 16.56 | 17.10 | 16.24 | 16.64 | 16.64 | -2.46% | 879,520 |
| Jul 3, 2025 | 16.41 | 17.13 | 16.23 | 17.06 | 17.06 | 4.41% | 1,048,786 |
| Jul 2, 2025 | 15.81 | 16.82 | 15.68 | 16.34 | 16.34 | 5.15% | 1,282,363 |
| Jul 1, 2025 | 15.64 | 16.07 | 15.52 | 15.54 | 15.54 | -1.36% | 868,732 |
| Jun 30, 2025 | 15.51 | 15.95 | 15.30 | 15.76 | 15.76 | 1.45% | 1,061,289 |
| Jun 27, 2025 | 15.61 | 15.79 | 14.96 | 15.53 | 15.53 | -0.51% | 10,791,590 |
| Jun 26, 2025 | 15.54 | 15.99 | 15.52 | 15.61 | 15.61 | 0.39% | 711,184 |
| Jun 25, 2025 | 15.72 | 15.97 | 15.44 | 15.55 | 15.55 | -1.52% | 833,645 |