Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
21.32
+0.51 (2.45%)
Nov 21, 2024, 12:08 PM EST - Market open
Calumet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.66 | 21.32 | 20.53 | 20.81 | 20.81 | 0.12% | 413,925 |
| Nov 19, 2024 | 20.40 | 21.08 | 20.40 | 20.79 | 20.79 | 1.05% | 471,872 |
| Nov 18, 2024 | 21.04 | 21.22 | 20.09 | 20.57 | 20.57 | -1.67% | 526,008 |
| Nov 15, 2024 | 20.53 | 21.71 | 20.46 | 20.92 | 20.92 | 2.10% | 735,939 |
| Nov 14, 2024 | 19.96 | 20.54 | 19.63 | 20.49 | 20.49 | 2.96% | 397,393 |
| Nov 13, 2024 | 20.22 | 20.48 | 19.62 | 19.90 | 19.90 | -2.12% | 701,753 |
| Nov 12, 2024 | 22.00 | 22.30 | 20.15 | 20.33 | 20.33 | -8.63% | 1,008,412 |
| Nov 11, 2024 | 22.20 | 22.84 | 21.80 | 22.25 | 22.25 | 0.04% | 1,248,245 |
| Nov 8, 2024 | 20.32 | 22.50 | 18.18 | 22.24 | 22.24 | 9.77% | 1,588,386 |
| Nov 7, 2024 | 19.72 | 20.54 | 19.72 | 20.26 | 20.26 | 3.37% | 909,768 |
| Nov 6, 2024 | 19.46 | 19.92 | 18.22 | 19.60 | 19.60 | -4.62% | 1,175,162 |
| Nov 5, 2024 | 21.06 | 21.54 | 20.49 | 20.55 | 20.55 | -2.28% | 421,696 |
| Nov 4, 2024 | 20.96 | 21.69 | 20.85 | 21.03 | 21.03 | -0.43% | 420,148 |
| Nov 1, 2024 | 21.37 | 21.70 | 20.78 | 21.12 | 21.12 | -0.98% | 611,268 |
| Oct 31, 2024 | 21.21 | 21.54 | 20.40 | 21.33 | 21.33 | 0.57% | 672,040 |
| Oct 30, 2024 | 20.11 | 21.42 | 20.01 | 21.21 | 21.21 | 5.37% | 564,344 |
| Oct 29, 2024 | 21.18 | 21.52 | 20.06 | 20.13 | 20.13 | -5.98% | 652,100 |
| Oct 28, 2024 | 21.00 | 21.68 | 20.71 | 21.41 | 21.41 | 1.09% | 573,551 |
| Oct 25, 2024 | 21.40 | 21.40 | 20.83 | 21.18 | 21.18 | -0.02% | 422,234 |
| Oct 24, 2024 | 20.72 | 21.29 | 20.72 | 21.19 | 21.19 | 0.55% | 546,132 |
| Oct 23, 2024 | 21.20 | 22.27 | 21.00 | 21.07 | 21.07 | -0.61% | 633,671 |
| Oct 22, 2024 | 21.15 | 21.47 | 20.84 | 21.20 | 21.20 | 0.24% | 470,835 |
| Oct 21, 2024 | 20.49 | 21.85 | 20.22 | 21.15 | 21.15 | 5.43% | 1,040,634 |
| Oct 18, 2024 | 22.00 | 22.47 | 19.73 | 20.06 | 20.06 | -8.28% | 2,288,536 |
| Oct 17, 2024 | 25.07 | 25.29 | 21.61 | 21.87 | 21.87 | -0.27% | 2,351,905 |
| Oct 16, 2024 | 21.33 | 21.98 | 21.33 | 21.93 | 21.93 | 0.23% | 674,046 |
| Oct 15, 2024 | 20.94 | 21.99 | 20.33 | 21.88 | 21.88 | 2.34% | 1,134,332 |
| Oct 14, 2024 | 20.75 | 21.68 | 20.47 | 21.38 | 21.38 | 3.43% | 668,892 |
| Oct 11, 2024 | 20.38 | 20.80 | 20.13 | 20.67 | 20.67 | 2.17% | 346,636 |
| Oct 10, 2024 | 20.50 | 20.78 | 19.70 | 20.23 | 20.23 | 0.65% | 812,470 |
| Oct 9, 2024 | 20.29 | 20.58 | 19.69 | 20.10 | 20.10 | -0.79% | 584,358 |
| Oct 8, 2024 | 20.54 | 20.54 | 19.60 | 20.26 | 20.26 | -1.03% | 409,342 |
| Oct 7, 2024 | 20.22 | 20.94 | 20.03 | 20.47 | 20.47 | 0.24% | 681,419 |
| Oct 4, 2024 | 19.00 | 20.62 | 19.00 | 20.42 | 20.42 | 7.59% | 864,691 |
| Oct 3, 2024 | 17.94 | 19.24 | 17.70 | 18.98 | 18.98 | 7.47% | 717,875 |
| Oct 2, 2024 | 17.54 | 17.90 | 17.39 | 17.66 | 17.66 | 1.15% | 256,393 |
| Oct 1, 2024 | 17.85 | 18.07 | 17.45 | 17.46 | 17.46 | -2.02% | 308,334 |
| Sep 30, 2024 | 17.65 | 17.99 | 17.46 | 17.82 | 17.82 | 1.71% | 261,657 |
| Sep 27, 2024 | 17.14 | 17.63 | 17.14 | 17.52 | 17.52 | 3.00% | 242,500 |
| Sep 26, 2024 | 17.40 | 17.94 | 17.00 | 17.01 | 17.01 | -2.52% | 274,353 |
| Sep 25, 2024 | 17.46 | 17.98 | 17.35 | 17.45 | 17.45 | -1.80% | 381,592 |
| Sep 24, 2024 | 17.25 | 17.89 | 17.05 | 17.77 | 17.77 | 3.19% | 1,043,084 |
| Sep 23, 2024 | 17.52 | 17.99 | 17.00 | 17.22 | 17.22 | -4.33% | 1,095,298 |
| Sep 20, 2024 | 17.70 | 18.11 | 17.18 | 18.00 | 18.00 | -0.17% | 6,442,531 |
| Sep 19, 2024 | 18.68 | 18.88 | 17.39 | 18.03 | 18.03 | -1.15% | 1,317,519 |
| Sep 18, 2024 | 18.50 | 18.74 | 17.85 | 18.24 | 18.24 | -0.27% | 1,455,896 |
| Sep 17, 2024 | 17.99 | 18.48 | 17.54 | 18.29 | 18.29 | 1.84% | 1,034,320 |
| Sep 16, 2024 | 17.02 | 18.18 | 16.87 | 17.96 | 17.96 | 4.66% | 1,168,064 |
| Sep 13, 2024 | 16.21 | 17.35 | 16.21 | 17.16 | 17.16 | 3.50% | 1,071,565 |
| Sep 12, 2024 | 15.98 | 16.90 | 15.85 | 16.58 | 16.58 | 10.31% | 872,854 |
| Sep 11, 2024 | 16.14 | 16.17 | 15.03 | 15.03 | 15.03 | -5.94% | 739,390 |
| Sep 10, 2024 | 15.84 | 16.51 | 15.58 | 15.98 | 15.98 | -0.19% | 608,545 |
| Sep 9, 2024 | 17.95 | 18.25 | 15.40 | 16.01 | 16.01 | -9.80% | 1,066,799 |
| Sep 6, 2024 | 17.53 | 18.14 | 16.63 | 17.75 | 17.75 | 1.54% | 1,171,316 |
| Sep 5, 2024 | 18.06 | 18.34 | 17.45 | 17.48 | 17.48 | -2.94% | 296,420 |
| Sep 4, 2024 | 17.26 | 18.48 | 17.26 | 18.01 | 18.01 | 3.62% | 377,170 |
| Sep 3, 2024 | 17.97 | 18.11 | 17.02 | 17.38 | 17.38 | -3.77% | 477,367 |
| Aug 30, 2024 | 18.01 | 18.61 | 17.57 | 18.06 | 18.06 | - | 508,538 |
| Aug 29, 2024 | 18.65 | 19.05 | 17.86 | 18.06 | 18.06 | -2.48% | 510,734 |
| Aug 28, 2024 | 20.00 | 20.19 | 18.36 | 18.52 | 18.52 | -8.23% | 671,959 |
| Aug 27, 2024 | 20.00 | 20.80 | 19.86 | 20.18 | 20.18 | -0.39% | 616,606 |
| Aug 26, 2024 | 19.99 | 20.54 | 19.44 | 20.26 | 20.26 | 1.40% | 404,256 |
| Aug 23, 2024 | 20.64 | 21.19 | 19.38 | 19.98 | 19.98 | -3.20% | 945,650 |
| Aug 22, 2024 | 17.63 | 20.86 | 17.63 | 20.64 | 20.64 | 17.88% | 2,616,511 |
| Aug 21, 2024 | 17.09 | 17.94 | 17.09 | 17.51 | 17.51 | 3.12% | 620,014 |
| Aug 20, 2024 | 17.10 | 17.30 | 16.64 | 16.98 | 16.98 | -0.53% | 366,579 |
| Aug 19, 2024 | 17.00 | 17.37 | 16.78 | 17.07 | 17.07 | 0.71% | 388,271 |
| Aug 16, 2024 | 16.79 | 17.70 | 16.79 | 16.95 | 16.95 | -1.97% | 557,617 |
| Aug 15, 2024 | 16.04 | 17.33 | 15.85 | 17.29 | 17.29 | 8.40% | 1,023,371 |
| Aug 14, 2024 | 15.96 | 16.59 | 15.59 | 15.95 | 15.95 | -0.19% | 616,057 |
| Aug 13, 2024 | 14.48 | 16.05 | 14.23 | 15.98 | 15.98 | 12.61% | 1,507,663 |
| Aug 12, 2024 | 13.54 | 14.31 | 13.54 | 14.19 | 14.19 | 4.03% | 694,003 |
| Aug 9, 2024 | 12.40 | 13.99 | 12.30 | 13.64 | 13.64 | 15.69% | 1,155,525 |
| Aug 8, 2024 | 11.36 | 11.84 | 11.09 | 11.79 | 11.79 | 4.71% | 450,832 |
| Aug 7, 2024 | 12.00 | 12.14 | 11.20 | 11.26 | 11.26 | -4.90% | 350,957 |
| Aug 6, 2024 | 11.45 | 12.35 | 11.22 | 11.84 | 11.84 | 3.23% | 530,367 |
| Aug 5, 2024 | 11.00 | 11.66 | 9.97 | 11.47 | 11.47 | -3.12% | 715,526 |
| Aug 2, 2024 | 12.21 | 12.41 | 11.52 | 11.84 | 11.84 | -6.48% | 633,717 |
| Aug 1, 2024 | 13.50 | 13.78 | 12.27 | 12.66 | 12.66 | -5.52% | 413,213 |
| Jul 31, 2024 | 12.69 | 13.58 | 12.69 | 13.40 | 13.40 | 5.76% | 456,597 |
| Jul 30, 2024 | 12.60 | 12.83 | 12.20 | 12.67 | 12.67 | 0.08% | 567,290 |
| Jul 29, 2024 | 13.22 | 13.31 | 12.56 | 12.66 | 12.66 | -3.73% | 375,056 |
| Jul 26, 2024 | 12.35 | 13.21 | 12.22 | 13.15 | 13.15 | 7.43% | 644,346 |
| Jul 25, 2024 | 12.21 | 12.70 | 11.94 | 12.24 | 12.24 | 0.25% | 702,312 |
| Jul 24, 2024 | 12.86 | 13.42 | 11.95 | 12.21 | 12.21 | -5.42% | 1,078,380 |
| Jul 23, 2024 | 14.11 | 14.33 | 12.89 | 12.91 | 12.91 | -9.08% | 637,496 |
| Jul 22, 2024 | 14.08 | 14.50 | 13.65 | 14.20 | 14.20 | 1.65% | 361,324 |
| Jul 19, 2024 | 14.68 | 14.92 | 13.89 | 13.97 | 13.97 | -3.72% | 436,852 |
| Jul 18, 2024 | 15.00 | 15.26 | 14.45 | 14.51 | 14.51 | -7.23% | 1,125,133 |
| Jul 17, 2024 | 16.07 | 16.09 | 15.56 | 15.64 | 15.64 | -2.37% | 800,161 |
| Jul 16, 2024 | 16.42 | 16.42 | 15.98 | 16.02 | 16.02 | -1.90% | 215,821 |
| Jul 15, 2024 | 16.50 | 16.90 | 16.22 | 16.33 | 16.33 | 0.18% | 739,589 |
| Jul 12, 2024 | 17.06 | 17.06 | 15.92 | 16.30 | 16.30 | -3.95% | 340,805 |