Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.39	35.71	34.74	35.47	35.47	-0.08%	888,634
May 28, 2026	34.49	35.85	34.26	35.50	35.50	4.17%	840,440
May 27, 2026	33.10	34.45	32.98	34.08	34.08	0.32%	654,818
May 26, 2026	34.00	34.75	33.57	33.97	33.97	-0.73%	879,720
May 22, 2026	32.78	34.43	32.75	34.22	34.22	4.11%	898,690
May 21, 2026	32.91	32.93	31.73	32.87	32.87	2.98%	719,488
May 20, 2026	31.90	32.56	31.48	31.92	31.92	-0.96%	714,617
May 19, 2026	32.67	32.67	31.83	32.23	32.23	-0.37%	708,794
May 18, 2026	31.48	32.68	30.90	32.35	32.35	3.09%	561,160
May 15, 2026	31.04	31.50	30.76	31.38	31.38	0.16%	771,195
May 14, 2026	31.54	31.72	31.00	31.33	31.33	-0.32%	570,130
May 13, 2026	32.11	32.42	31.20	31.43	31.43	-2.15%	1,271,608
May 12, 2026	32.45	32.54	31.49	32.12	32.12	-0.62%	770,427
May 11, 2026	32.56	32.77	31.79	32.32	32.32	0.75%	1,268,170
May 8, 2026	32.53	34.16	31.15	32.08	32.08	-7.31%	2,220,756
May 7, 2026	33.84	34.74	33.34	34.61	34.61	0.32%	1,033,685
May 6, 2026	34.92	36.63	34.04	34.50	34.50	-4.22%	1,439,632
May 5, 2026	34.09	36.33	34.09	36.02	36.02	5.48%	1,351,058
May 4, 2026	33.61	34.45	33.33	34.15	34.15	1.40%	1,028,430
May 1, 2026	32.57	33.85	32.47	33.68	33.68	2.93%	923,424
Apr 30, 2026	32.14	33.07	32.00	32.72	32.72	0.58%	619,226
Apr 29, 2026	30.85	32.56	30.85	32.53	32.53	6.62%	1,122,914
Apr 28, 2026	31.21	31.48	29.81	30.51	30.51	-0.78%	720,883
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