Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	39.63	45.55	39.48	45.47	45.47	15.17%	2,667,064
Aug 7, 2026	40.85	41.47	38.62	39.48	39.48	-5.73%	2,259,277
Aug 6, 2026	41.24	41.96	40.30	41.88	41.88	4.02%	1,381,319
Aug 5, 2026	42.06	42.15	39.84	40.26	40.26	-3.13%	1,159,763
Aug 4, 2026	42.34	42.66	41.06	41.56	41.56	-1.91%	1,193,103
Aug 3, 2026	43.53	45.10	42.01	42.37	42.37	-4.12%	1,347,634
Jul 31, 2026	44.48	44.48	42.91	44.19	44.19	1.01%	741,902
Jul 30, 2026	42.67	44.05	42.67	43.75	43.75	3.18%	1,228,527
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
Jun 25, 2026	32.50	34.34	32.15	34.27	34.27	4.67%	505,210
Jun 24, 2026	32.34	32.84	31.70	32.74	32.74	-0.27%	856,813
Jun 23, 2026	32.89	33.36	32.36	32.83	32.83	-1.26%	699,713
Jun 22, 2026	32.95	33.29	32.17	33.25	33.25	1.87%	641,737
Jun 18, 2026	33.55	33.55	31.66	32.64	32.64	-1.54%	1,333,014
Jun 17, 2026	33.27	33.96	32.63	33.15	33.15	1.41%	652,264
Jun 16, 2026	32.84	33.15	31.77	32.69	32.69	-2.16%	781,899
Jun 15, 2026	33.29	34.09	32.77	33.41	33.41	-2.93%	916,869
Jun 12, 2026	34.55	35.78	34.27	34.42	34.42	-1.43%	657,920
Jun 11, 2026	34.82	35.28	34.51	34.92	34.92	0.78%	686,594
Jun 10, 2026	34.06	35.34	34.02	34.65	34.65	1.76%	679,558
Jun 9, 2026	35.13	35.44	33.16	34.05	34.05	-4.08%	1,076,085
Jun 8, 2026	36.03	36.12	35.32	35.50	35.50	0.94%	559,983
Jun 5, 2026	37.13	37.13	34.96	35.17	35.17	-5.99%	1,334,572
Jun 4, 2026	37.05	37.73	36.55	37.41	37.41	0.11%	609,777
Jun 3, 2026	37.00	38.75	36.32	37.37	37.37	3.49%	1,443,972
Jun 2, 2026	35.86	36.30	35.49	36.11	36.11	0.81%	778,142
Jun 1, 2026	35.93	36.60	35.61	35.82	35.82	0.99%	720,952
May 29, 2026	35.39	35.71	34.74	35.47	35.47	-0.08%	909,349