Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.53	34.16	31.15	32.08	32.08	-7.31%	2,196,561
May 7, 2026	33.84	34.74	33.34	34.61	34.61	0.32%	1,005,095
May 6, 2026	34.92	36.63	34.04	34.50	34.50	-4.22%	1,430,982
May 5, 2026	34.09	36.33	34.09	36.02	36.02	5.48%	1,331,909
May 4, 2026	33.61	34.45	33.33	34.15	34.15	1.40%	1,002,643
May 1, 2026	32.57	33.85	32.47	33.68	33.68	2.93%	905,892
Apr 30, 2026	32.14	33.07	32.00	32.72	32.72	0.58%	614,248
Apr 29, 2026	30.85	32.56	30.85	32.53	32.53	6.62%	1,096,843
Apr 28, 2026	31.21	31.48	29.81	30.51	30.51	-0.78%	720,264
Apr 27, 2026	30.77	31.50	30.63	30.75	30.75	0.52%	550,256
Apr 24, 2026	31.98	32.13	30.22	30.59	30.59	-6.68%	1,398,748
Apr 23, 2026	32.85	32.99	32.21	32.78	32.78	0.92%	644,202
Apr 22, 2026	32.53	33.27	32.21	32.48	32.48	-0.15%	639,280
Apr 21, 2026	32.19	32.71	32.03	32.53	32.53	1.43%	650,010
Apr 20, 2026	32.54	32.54	31.92	32.07	32.07	-0.43%	803,794
Apr 17, 2026	32.41	32.53	31.11	32.21	32.21	-1.01%	1,677,802
Apr 16, 2026	32.08	32.91	32.08	32.54	32.54	1.69%	1,146,137
Apr 15, 2026	32.11	32.49	31.67	32.00	32.00	-0.74%	1,140,153
Apr 14, 2026	32.64	33.12	32.03	32.24	32.24	-2.01%	637,777
Apr 13, 2026	34.10	34.63	32.13	32.90	32.90	-2.23%	1,427,981
Apr 10, 2026	33.17	34.12	33.12	33.65	33.65	0.60%	1,152,049
Apr 9, 2026	34.69	35.07	33.04	33.45	33.45	-3.04%	962,352
Apr 8, 2026	32.84	34.52	32.43	34.50	34.50	-0.66%	938,416
Apr 7, 2026	35.50	36.10	34.16	34.73	34.73	-2.77%	1,451,552
Apr 6, 2026	34.92	35.73	34.50	35.72	35.72	1.88%	668,005
Apr 2, 2026	34.87	35.48	34.49	35.06	35.06	1.36%	1,094,172
Apr 1, 2026	35.82	35.84	33.73	34.59	34.59	-3.65%	2,367,189
Mar 31, 2026	35.06	36.50	34.79	35.90	35.90	2.45%	2,357,504
Mar 30, 2026	33.83	36.94	33.49	35.04	35.04	9.30%	4,639,901
Mar 27, 2026	30.82	32.07	30.50	32.06	32.06	4.12%	1,697,772
Mar 26, 2026	29.86	31.41	29.37	30.79	30.79	2.67%	1,226,353
Mar 25, 2026	29.25	30.46	29.12	29.99	29.99	2.53%	1,107,699
Mar 24, 2026	28.20	29.92	27.88	29.25	29.25	4.24%	1,333,089
Mar 23, 2026	27.61	28.51	27.01	28.06	28.06	0.07%	1,185,568
Mar 20, 2026	29.02	29.51	27.28	28.04	28.04	-2.37%	2,903,857
Mar 19, 2026	29.81	30.00	28.35	28.72	28.72	-1.34%	1,131,981
Mar 18, 2026	28.63	29.32	28.63	29.11	29.11	1.68%	1,026,886
Mar 17, 2026	28.83	29.34	28.30	28.63	28.63	1.24%	950,725
Mar 16, 2026	28.59	29.26	28.10	28.28	28.28	-1.08%	661,653
Mar 13, 2026	28.68	29.19	28.28	28.59	28.59	-0.52%	829,981
Mar 12, 2026	29.77	29.93	28.54	28.74	28.74	-1.17%	1,365,780
Mar 11, 2026	29.65	30.12	28.86	29.08	29.08	0.80%	1,392,478
Mar 10, 2026	29.19	29.78	28.55	28.85	28.85	-1.67%	890,483
Mar 9, 2026	30.35	30.71	29.01	29.34	29.34	-3.49%	1,349,147
Mar 6, 2026	30.48	31.41	30.02	30.40	30.40	0.36%	2,067,832
Mar 5, 2026	29.38	30.52	28.93	30.29	30.29	3.31%	1,700,461
Mar 4, 2026	28.00	30.03	28.00	29.32	29.32	5.13%	1,474,366
Mar 3, 2026	26.87	28.66	26.41	27.89	27.89	1.75%	1,760,556
Mar 2, 2026	27.51	28.04	26.74	27.41	27.41	1.67%	1,526,619
Feb 27, 2026	28.93	29.23	26.65	26.96	26.96	-10.79%	2,680,179