Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	18.97	19.37	18.15	18.22	18.22	-2.57%	583,075
Nov 19, 2025	18.84	19.00	18.22	18.70	18.70	-1.99%	707,260
Nov 18, 2025	18.30	19.13	18.18	19.08	19.08	2.75%	649,907
Nov 17, 2025	18.64	18.84	18.21	18.57	18.57	-0.54%	748,302
Nov 14, 2025	18.04	18.90	18.00	18.67	18.67	1.97%	482,155
Nov 13, 2025	18.83	19.08	17.91	18.31	18.31	-3.28%	1,438,060
Nov 12, 2025	19.28	19.41	18.77	18.93	18.93	-1.82%	815,827
Nov 11, 2025	19.19	19.76	19.04	19.28	19.28	0.68%	582,105
Nov 10, 2025	19.28	19.90	18.90	19.15	19.15	-0.21%	1,215,608
Nov 7, 2025	21.00	22.10	18.37	19.19	19.19	-1.64%	2,405,124
Nov 6, 2025	19.59	19.82	19.31	19.51	19.51	0.10%	936,536
Nov 5, 2025	19.76	20.00	19.20	19.49	19.49	-1.22%	810,978
Nov 4, 2025	19.69	20.15	18.92	19.73	19.73	-1.79%	890,741
Nov 3, 2025	19.50	20.38	19.17	20.09	20.09	2.71%	728,550
Oct 31, 2025	19.32	19.66	18.91	19.56	19.56	0.82%	492,269
Oct 30, 2025	19.56	19.92	19.25	19.40	19.40	-0.56%	395,836
Oct 29, 2025	19.84	20.32	19.24	19.51	19.51	-1.96%	606,691
Oct 28, 2025	20.00	20.35	19.73	19.90	19.90	-1.04%	393,120
Oct 27, 2025	20.10	20.18	19.71	20.11	20.11	0.05%	720,508
Oct 24, 2025	20.17	20.30	19.62	20.10	20.10	0.55%	1,064,377
Oct 23, 2025	19.67	20.58	19.62	19.99	19.99	1.78%	1,298,734
Oct 22, 2025	19.14	20.05	18.91	19.64	19.64	5.20%	993,348
Oct 21, 2025	18.71	18.77	18.15	18.67	18.67	-0.59%	404,574
Oct 20, 2025	18.33	18.81	18.15	18.78	18.78	3.24%	432,452
Oct 17, 2025	18.79	19.00	18.07	18.19	18.19	-4.01%	818,914
Oct 16, 2025	19.00	19.31	18.33	18.95	18.95	0.64%	671,652
Oct 15, 2025	18.70	19.31	18.44	18.83	18.83	1.13%	504,462
Oct 14, 2025	17.81	18.68	17.75	18.62	18.62	1.86%	349,588
Oct 13, 2025	17.85	18.47	17.45	18.28	18.28	3.39%	604,266
Oct 10, 2025	17.95	18.69	17.42	17.68	17.68	-2.75%	773,068
Oct 9, 2025	18.58	18.65	18.14	18.18	18.18	-1.99%	461,685
Oct 8, 2025	18.32	18.74	18.18	18.55	18.55	1.53%	511,963
Oct 7, 2025	18.08	18.37	17.74	18.27	18.27	0.22%	814,175
Oct 6, 2025	18.67	18.93	18.22	18.23	18.23	-1.94%	679,490
Oct 3, 2025	18.50	18.93	18.32	18.59	18.59	0.81%	591,733
Oct 2, 2025	18.42	18.50	18.21	18.44	18.44	0.11%	431,345
Oct 1, 2025	18.11	18.65	17.98	18.42	18.42	0.93%	500,428
Sep 30, 2025	18.26	18.41	17.93	18.25	18.25	-1.24%	542,960
Sep 29, 2025	18.66	18.66	18.06	18.48	18.48	-1.44%	621,110
Sep 26, 2025	18.45	18.96	18.01	18.75	18.75	-0.35%	824,046
Sep 25, 2025	18.40	18.86	18.10	18.82	18.82	1.65%	1,634,732
Sep 24, 2025	18.66	18.92	18.37	18.51	18.51	-	765,045
Sep 23, 2025	18.66	19.11	18.41	18.51	18.51	-0.80%	814,639
Sep 22, 2025	18.27	18.82	18.20	18.66	18.66	0.81%	609,642
Sep 19, 2025	18.50	18.82	18.18	18.51	18.51	-0.38%	1,733,858
Sep 18, 2025	19.05	19.05	18.35	18.58	18.58	-0.99%	645,415
Sep 17, 2025	18.96	19.56	18.20	18.77	18.77	-2.57%	1,676,488
Sep 16, 2025	17.68	19.48	17.51	19.26	19.26	9.99%	1,772,648
Sep 15, 2025	17.42	17.71	17.08	17.51	17.51	0.69%	528,094
Sep 12, 2025	17.69	17.69	17.09	17.39	17.39	-1.25%	702,548