Skip to main content
Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
14.93
-0.57 (-3.68%)
At close: Feb 21, 2025, 4:00 PM
14.79
-0.14 (-0.94%)
After-hours: Feb 21, 2025, 4:01 PM EST

Calumet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.4315.5014.4814.9314.93-3.68%1,924,218
Feb 20, 202515.4915.7114.7115.5015.500.19%1,246,036
Feb 19, 202516.2216.2215.3315.4715.47-3.79%1,014,230
Feb 18, 202516.7516.8415.8516.0816.08-2.96%1,211,688
Feb 14, 202516.5916.9516.4316.5716.570.12%642,102
Feb 13, 202517.3617.4915.4016.5516.55-4.94%2,010,708
Feb 12, 202519.0019.1417.2117.4117.419.63%3,627,569
Feb 11, 202516.0016.3015.8315.8815.88-1.73%1,296,227
Feb 10, 202516.3016.9016.1416.1616.16-0.31%1,095,113
Feb 7, 202516.5216.6916.1016.2116.21-1.82%734,212
Feb 6, 202516.8517.3016.2816.5116.51-0.78%1,026,927
Feb 5, 202516.7816.8815.3316.6416.64-2.15%2,045,959
Feb 4, 202516.7017.8816.0017.0117.01-7.28%1,537,278
Feb 3, 202517.3218.4416.9018.3418.343.56%1,165,320
Jan 31, 202516.9017.9816.4317.7117.715.67%1,226,888
Jan 30, 202516.9117.0216.2216.7616.76-0.42%881,001
Jan 29, 202515.0517.2814.8016.8316.8312.13%2,636,977
Jan 28, 202516.2016.2714.7815.0115.01-7.52%1,765,052
Jan 27, 202516.2216.7216.0316.2316.23-2.70%758,073
Jan 24, 202516.0717.0415.7416.6816.684.25%1,222,548
Jan 23, 202516.0516.2715.6616.0016.000.13%1,256,337
Jan 22, 202516.0516.9415.7415.9815.98-0.37%1,266,920
Jan 21, 202518.0918.0915.2516.0416.04-12.83%2,714,816
Jan 17, 202518.0818.5317.0918.4018.401.32%2,005,644
Jan 16, 202518.9319.6018.1618.1618.16-4.07%1,257,437
Jan 15, 202519.0219.9818.8518.9318.93-0.16%1,889,596
Jan 14, 202522.1122.1518.8518.9618.96-13.82%2,904,444
Jan 13, 202522.6523.2021.4522.0022.001.15%2,559,574
Jan 10, 202521.5321.9221.1521.7521.751.73%864,925
Jan 8, 202521.0421.5120.6121.3821.380.33%487,193
Jan 7, 202522.2422.2420.9421.3121.31-5.04%658,301
Jan 6, 202523.5823.7522.0722.4422.44-4.83%991,090
Jan 3, 202521.9423.7221.5823.5823.588.21%1,198,719
Jan 2, 202522.0422.3921.6521.7921.79-1.04%551,178
Dec 31, 202421.9822.1921.5922.0222.021.33%885,637
Dec 30, 202421.0021.7520.6421.7321.732.65%455,330
Dec 27, 202420.4721.4120.4421.1721.172.77%740,239
Dec 26, 202420.3720.7720.2020.6020.60-0.10%748,347
Dec 24, 202419.7621.1619.3220.6220.623.83%574,620
Dec 23, 202420.5520.9019.7419.8619.86-2.60%746,693
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