Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.33	29.51	28.05	28.14	28.14	-4.25%	1,189,713
Feb 19, 2026	29.71	29.71	28.67	29.39	29.39	-0.37%	916,218
Feb 18, 2026	28.73	29.92	28.64	29.50	29.50	2.68%	1,325,921
Feb 17, 2026	28.45	28.90	27.89	28.73	28.73	0.42%	1,621,124
Feb 13, 2026	26.48	29.20	26.47	28.61	28.61	10.12%	3,098,098
Feb 12, 2026	25.93	26.29	25.56	25.98	25.98	1.13%	912,738
Feb 11, 2026	25.63	25.86	25.46	25.69	25.69	2.07%	1,409,678
Feb 10, 2026	25.87	25.88	24.97	25.17	25.17	-2.29%	979,341
Feb 9, 2026	25.34	26.07	25.22	25.76	25.76	2.26%	1,277,347
Feb 6, 2026	24.56	25.39	24.56	25.19	25.19	2.65%	1,700,902
Feb 5, 2026	24.28	24.75	24.06	24.54	24.54	0.12%	936,323
Feb 4, 2026	24.09	25.32	24.00	24.51	24.51	2.17%	2,122,543
Feb 3, 2026	22.77	24.00	22.51	23.99	23.99	5.54%	2,282,227
Feb 2, 2026	22.03	23.41	22.03	22.73	22.73	1.43%	1,216,591
Jan 30, 2026	22.27	22.45	21.61	22.41	22.41	0.09%	1,023,814
Jan 29, 2026	21.56	23.00	21.56	22.39	22.39	3.71%	1,563,135
Jan 28, 2026	22.31	22.35	21.26	21.59	21.59	-2.44%	1,441,179
Jan 27, 2026	21.56	22.47	21.41	22.13	22.13	3.07%	1,870,177
Jan 26, 2026	21.26	21.82	21.05	21.47	21.47	1.63%	1,115,117
Jan 23, 2026	20.91	21.31	20.88	21.13	21.13	1.32%	1,611,524
Jan 22, 2026	20.70	21.16	20.66	20.85	20.85	0.53%	1,440,385
Jan 21, 2026	20.78	21.13	20.33	20.74	20.74	0.78%	699,852
Jan 20, 2026	20.15	21.17	20.06	20.58	20.58	1.23%	1,975,421
Jan 16, 2026	20.57	20.71	19.62	20.33	20.33	-1.12%	1,813,887
Jan 15, 2026	19.93	21.27	19.89	20.56	20.56	2.29%	2,255,036
Jan 14, 2026	19.87	20.20	19.87	20.10	20.10	1.06%	986,746
Jan 13, 2026	20.43	20.43	19.77	19.89	19.89	-0.45%	765,685
Jan 12, 2026	19.74	20.25	19.29	19.98	19.98	0.55%	888,816
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