Skip to main content
Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
20.39
+0.09 (0.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

Calumet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.2021.0220.2020.3920.390.44%2,068,759
Dec 19, 202421.0021.1120.1520.3020.30-1.84%552,265
Dec 18, 202421.7922.1920.5320.6820.68-4.26%616,132
Dec 17, 202420.0021.6419.8521.6021.607.04%771,905
Dec 16, 202421.4521.5020.0020.1820.18-5.61%779,531
Dec 13, 202421.8722.0020.5621.3821.38-2.06%699,423
Dec 12, 202422.2222.4021.5021.8321.83-2.02%538,421
Dec 11, 202421.6722.3721.3622.2822.283.24%412,449
Dec 10, 202421.7922.1621.4421.5821.580.28%705,035
Dec 9, 202421.9822.0521.0121.5221.52-1.60%424,193
Dec 6, 202421.8722.0021.2521.8721.87-1.04%406,970
Dec 5, 202422.5323.3422.0222.1022.10-1.87%793,841
Dec 4, 202421.8222.6021.4122.5222.522.74%686,194
Dec 3, 202422.6022.7520.8621.9221.92-2.62%982,127
Dec 2, 202422.8122.8121.8322.5122.51-0.13%654,105
Nov 29, 202422.5023.2522.2222.5422.540.63%323,219
Nov 27, 202422.4622.7322.0222.4022.40-286,642
Nov 26, 202422.0022.6321.9822.4022.401.08%437,654
Nov 25, 202422.0022.4321.4122.1622.161.65%1,786,913
Nov 22, 202421.6022.1721.2221.8021.801.30%585,700
Nov 21, 202420.8721.6320.8621.5221.523.41%341,887
Nov 20, 202420.6621.3220.5320.8120.810.12%413,925
Nov 19, 202420.4021.0820.4020.7920.791.05%471,872
Nov 18, 202421.0421.2220.0920.5720.57-1.67%526,008
Nov 15, 202420.5321.7120.4620.9220.922.10%735,939
Nov 14, 202419.9620.5419.6320.4920.492.96%397,393
Nov 13, 202420.2220.4819.6219.9019.90-2.12%701,753
Nov 12, 202422.0022.3020.1520.3320.33-8.63%1,008,412
Nov 11, 202422.2022.8421.8022.2522.250.04%1,248,245
Nov 8, 202420.3222.5018.1822.2422.249.77%1,588,386
Nov 7, 202419.7220.5419.7220.2620.263.37%909,768
Nov 6, 202419.4619.9218.2219.6019.60-4.62%1,175,162
Nov 5, 202421.0621.5420.4920.5520.55-2.28%421,696
Nov 4, 202420.9621.6920.8521.0321.03-0.43%420,148
Nov 1, 202421.3721.7020.7821.1221.12-0.98%611,268
Oct 31, 202421.2121.5420.4021.3321.330.57%672,040
Oct 30, 202420.1121.4220.0121.2121.215.37%564,344
Oct 29, 202421.1821.5220.0620.1320.13-5.98%652,100
Oct 28, 202421.0021.6820.7121.4121.411.09%573,551
Oct 25, 202421.4021.4020.8321.1821.18-0.02%422,234
Oct 24, 202420.7221.2920.7221.1921.190.55%546,132
Oct 23, 202421.2022.2721.0021.0721.07-0.61%633,671
Oct 22, 202421.1521.4720.8421.2021.200.24%470,835
Oct 21, 202420.4921.8520.2221.1521.155.43%1,040,634
Oct 18, 202422.0022.4719.7320.0620.06-8.28%2,288,536
Oct 17, 202425.0725.2921.6121.8721.87-0.27%2,351,905
Oct 16, 202421.3321.9821.3321.9321.930.23%674,046
Oct 15, 202420.9421.9920.3321.8821.882.34%1,134,332
Oct 14, 202420.7521.6820.4721.3821.383.43%668,892
Oct 11, 202420.3820.8020.1320.6720.672.17%346,636
Oct 10, 202420.5020.7819.7020.2320.230.65%812,470
Oct 9, 202420.2920.5819.6920.1020.10-0.79%584,358
Oct 8, 202420.5420.5419.6020.2620.26-1.03%409,342
Oct 7, 202420.2220.9420.0320.4720.470.24%681,419
Oct 4, 202419.0020.6219.0020.4220.427.59%864,691
Oct 3, 202417.9419.2417.7018.9818.987.47%717,875
Oct 2, 202417.5417.9017.3917.6617.661.15%256,393
Oct 1, 202417.8518.0717.4517.4617.46-2.02%308,334
Sep 30, 202417.6517.9917.4617.8217.821.71%261,657
Sep 27, 202417.1417.6317.1417.5217.523.00%242,500
Sep 26, 202417.4017.9417.0017.0117.01-2.52%274,353
Sep 25, 202417.4617.9817.3517.4517.45-1.80%381,592
Sep 24, 202417.2517.8917.0517.7717.773.19%1,043,084
Sep 23, 202417.5217.9917.0017.2217.22-4.33%1,095,298
Sep 20, 202417.7018.1117.1818.0018.00-0.17%6,442,531
Sep 19, 202418.6818.8817.3918.0318.03-1.15%1,317,519
Sep 18, 202418.5018.7417.8518.2418.24-0.27%1,455,896
Sep 17, 202417.9918.4817.5418.2918.291.84%1,034,320
Sep 16, 202417.0218.1816.8717.9617.964.66%1,168,064
Sep 13, 202416.2117.3516.2117.1617.163.50%1,071,565
Sep 12, 202415.9816.9015.8516.5816.5810.31%872,854
Sep 11, 202416.1416.1715.0315.0315.03-5.94%739,390
Sep 10, 202415.8416.5115.5815.9815.98-0.19%608,545
Sep 9, 202417.9518.2515.4016.0116.01-9.80%1,066,799
Sep 6, 202417.5318.1416.6317.7517.751.54%1,171,316
Sep 5, 202418.0618.3417.4517.4817.48-2.94%296,420
Sep 4, 202417.2618.4817.2618.0118.013.62%377,170
Sep 3, 202417.9718.1117.0217.3817.38-3.77%477,367
Aug 30, 202418.0118.6117.5718.0618.06-508,538
Aug 29, 202418.6519.0517.8618.0618.06-2.48%510,734
Aug 28, 202420.0020.1918.3618.5218.52-8.23%671,959
Aug 27, 202420.0020.8019.8620.1820.18-0.39%616,606
Aug 26, 202419.9920.5419.4420.2620.261.40%404,256
Aug 23, 202420.6421.1919.3819.9819.98-3.20%945,650
Aug 22, 202417.6320.8617.6320.6420.6417.88%2,616,511
Aug 21, 202417.0917.9417.0917.5117.513.12%620,014
Aug 20, 202417.1017.3016.6416.9816.98-0.53%366,579
Aug 19, 202417.0017.3716.7817.0717.070.71%388,271
Aug 16, 202416.7917.7016.7916.9516.95-1.97%557,617
Aug 15, 202416.0417.3315.8517.2917.298.40%1,023,371
Aug 14, 202415.9616.5915.5915.9515.95-0.19%616,057
Aug 13, 202414.4816.0514.2315.9815.9812.61%1,507,663
Aug 12, 202413.5414.3113.5414.1914.194.03%694,003
Aug 9, 202412.4013.9912.3013.6413.6415.69%1,155,525
Aug 8, 202411.3611.8411.0911.7911.794.71%450,832
Aug 7, 202412.0012.1411.2011.2611.26-4.90%350,957
Aug 6, 202411.4512.3511.2211.8411.843.23%530,367
Aug 5, 202411.0011.669.9711.4711.47-3.12%715,526
Aug 2, 202412.2112.4111.5211.8411.84-6.48%633,717
Aug 1, 202413.5013.7812.2712.6612.66-5.52%413,213