Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	53.38	54.10	52.50	53.13	53.13	-0.69%	572,782
Sep 3, 2026	53.20	54.70	52.08	53.50	53.50	0.81%	1,180,846
Sep 2, 2026	52.96	54.61	51.77	53.07	53.07	3.01%	1,435,506
Sep 1, 2026	50.95	51.57	49.42	51.52	51.52	3.60%	2,047,783
Aug 31, 2026	48.57	49.90	46.53	49.73	49.73	4.15%	1,085,398
Aug 28, 2026	46.26	48.38	46.26	47.75	47.75	4.33%	1,259,464
Aug 27, 2026	47.61	48.03	45.73	45.77	45.77	-4.23%	1,006,328
Aug 26, 2026	47.07	48.67	46.53	47.79	47.79	1.62%	823,910
Aug 25, 2026	48.07	48.55	46.75	47.03	47.03	-0.61%	834,546
Aug 24, 2026	48.07	48.66	46.37	47.32	47.32	-3.45%	966,265
Aug 21, 2026	48.75	49.71	48.40	49.01	49.01	1.49%	889,451
Aug 20, 2026	49.65	50.31	48.03	48.29	48.29	-1.83%	835,042
Aug 19, 2026	50.80	51.50	48.65	49.19	49.19	-3.19%	1,064,507
Aug 18, 2026	49.10	50.99	48.04	50.81	50.81	5.09%	1,385,641
Aug 17, 2026	47.72	48.93	47.49	48.35	48.35	1.32%	923,210
Aug 14, 2026	48.87	48.96	47.06	47.72	47.72	-2.19%	758,529
Aug 13, 2026	46.56	49.17	46.29	48.79	48.79	3.39%	1,286,022
Aug 12, 2026	45.99	47.62	45.99	47.19	47.19	2.50%	1,460,497
Aug 11, 2026	45.88	47.40	45.70	46.04	46.04	1.25%	1,578,299
Aug 10, 2026	39.63	45.55	39.48	45.47	45.47	15.17%	2,670,826
Aug 7, 2026	40.85	41.47	38.62	39.48	39.48	-5.73%	2,261,703
Aug 6, 2026	41.24	41.96	40.30	41.88	41.88	4.02%	1,391,553
Aug 5, 2026	42.06	42.15	39.84	40.26	40.26	-3.13%	1,161,408
Aug 4, 2026	42.34	42.66	41.06	41.56	41.56	-1.91%	1,193,961
Aug 3, 2026	43.53	45.10	42.01	42.37	42.37	-4.12%	1,347,638
Jul 31, 2026	44.48	44.48	42.91	44.19	44.19	1.01%	742,213
Jul 30, 2026	42.67	44.05	42.67	43.75	43.75	3.18%	1,228,550
Jul 29, 2026	42.17	42.96	41.70	42.40	42.40	2.22%	778,700
Jul 28, 2026	41.90	42.18	40.94	41.48	41.48	0.48%	903,591
Jul 27, 2026	40.74	41.45	40.26	41.28	41.28	-0.98%	1,057,826
Jul 24, 2026	42.77	43.00	41.17	41.69	41.69	-2.64%	1,424,765
Jul 23, 2026	45.17	45.20	41.95	42.82	42.82	-2.99%	1,279,887
Jul 22, 2026	44.35	44.61	43.59	44.14	44.14	-0.07%	755,759
Jul 21, 2026	43.78	44.34	42.89	44.17	44.17	1.68%	856,644
Jul 20, 2026	42.75	44.02	42.42	43.44	43.44	1.42%	867,741
Jul 17, 2026	41.15	42.95	41.01	42.83	42.83	4.26%	2,744,434
Jul 16, 2026	40.06	42.18	40.06	41.08	41.08	2.67%	1,729,672
Jul 15, 2026	39.44	40.21	38.75	40.01	40.01	1.11%	1,081,191
Jul 14, 2026	40.26	40.47	38.73	39.57	39.57	-0.03%	1,290,332
Jul 13, 2026	40.18	41.37	39.40	39.58	39.58	0.28%	1,727,034
Jul 10, 2026	38.92	39.73	38.86	39.47	39.47	1.21%	665,536
Jul 9, 2026	38.80	39.33	38.33	39.00	39.00	0.54%	839,107
Jul 8, 2026	37.69	39.50	37.69	38.79	38.79	4.36%	1,097,853
Jul 7, 2026	37.27	37.90	36.77	37.17	37.17	0.81%	816,129
Jul 6, 2026	35.84	37.42	35.84	36.87	36.87	1.24%	537,138
Jul 2, 2026	36.48	36.98	35.69	36.42	36.42	-0.03%	744,781
Jul 1, 2026	35.59	36.57	35.59	36.43	36.43	1.14%	863,015
Jun 30, 2026	36.06	36.35	35.25	36.02	36.02	0.53%	657,351
Jun 29, 2026	35.23	36.68	35.20	35.83	35.83	2.14%	770,786
Jun 26, 2026	34.43	35.66	33.40	35.08	35.08	2.36%	2,688,794