Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
13.21
-0.02 (-0.15%)
At close: Jun 5, 2025, 4:00 PM
13.00
-0.21 (-1.59%)
After-hours: Jun 5, 2025, 7:31 PM EDT

Calumet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202513.3013.4312.9713.2113.21-0.15%546,164
Jun 4, 202513.2813.3912.7013.2313.230.23%624,693
Jun 3, 202513.4313.5913.1413.2013.20-1.12%760,745
Jun 2, 202514.1014.1013.0613.3513.35-4.51%893,590
May 30, 202514.2114.4913.8713.9813.98-2.92%1,286,129
May 29, 202514.7214.8314.2614.4014.40-0.83%732,749
May 28, 202514.7214.7214.2314.5214.52-0.68%844,135
May 27, 202514.2514.6413.7614.6214.623.32%1,282,601
May 23, 202513.9814.2113.7114.1514.150.07%1,158,606
May 22, 202513.7514.3113.4114.1414.142.39%887,205
May 21, 202513.7813.8913.5013.8113.810.22%911,884
May 20, 202513.8613.9913.5013.7813.78-0.29%617,409
May 19, 202513.5713.9913.3213.8213.820.66%806,434
May 16, 202513.2913.7413.0513.7313.732.08%817,252
May 15, 202513.6213.7012.8113.4513.45-3.03%1,512,963
May 14, 202513.9113.9613.5813.8713.87-0.93%1,638,847
May 13, 202513.4214.1213.2814.0014.006.71%1,504,514
May 12, 202512.9413.4012.6413.1213.126.49%1,293,737
May 9, 202511.9212.5011.8012.3212.323.79%1,493,555
May 8, 202511.4012.1611.3811.8711.874.58%1,329,348
May 7, 202511.3011.3911.0211.3511.351.52%768,242
May 6, 202511.2011.3911.0011.1811.180.72%726,250
May 5, 202511.1411.3310.9111.1011.10-1.33%866,835
May 2, 202510.8411.3410.6411.2511.255.24%976,145
May 1, 202510.6011.0810.4110.6910.690.85%991,999
Apr 30, 202510.5710.7310.1410.6010.60-2.39%1,079,598
Apr 29, 202510.9611.3010.7510.8610.86-1.94%648,582
Apr 28, 202510.6811.1010.6311.0811.085.68%802,368
Apr 25, 202510.2210.509.8110.4810.480.96%804,986
Apr 24, 202510.0010.429.8810.3810.384.53%797,845
Apr 23, 20259.9710.159.649.939.933.98%1,387,841
Apr 22, 20259.299.598.889.559.553.58%1,025,187
Apr 21, 20259.749.759.179.229.22-5.53%618,332
Apr 17, 20259.629.959.589.769.763.66%960,511
Apr 16, 20259.5210.059.309.429.42-0.37%782,058
Apr 15, 20259.169.489.069.459.451.50%1,350,810
Apr 14, 202510.1710.219.299.319.31-6.10%825,694
Apr 11, 20259.079.958.869.929.928.42%1,276,569
Apr 10, 20259.729.848.639.159.15-9.55%1,588,790
Apr 9, 20258.3010.327.6810.1110.1112.46%4,250,314
Apr 8, 202510.3410.408.518.998.99-8.55%1,450,272
Apr 7, 20258.7810.238.509.839.830.82%2,205,124
Apr 4, 202511.0311.169.049.759.75-18.48%2,272,359
Apr 3, 202512.1912.7711.2711.9611.96-9.05%1,815,158
Apr 2, 202512.5613.4612.5613.1513.153.30%688,977
Apr 1, 202512.6813.0112.0612.7312.730.39%1,066,186
Mar 31, 202513.0113.2412.6612.6812.68-3.65%1,104,286
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