Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	13.30	13.43	12.97	13.21	13.21	-0.15%	546,164
Jun 4, 2025	13.28	13.39	12.70	13.23	13.23	0.23%	624,693
Jun 3, 2025	13.43	13.59	13.14	13.20	13.20	-1.12%	760,745
Jun 2, 2025	14.10	14.10	13.06	13.35	13.35	-4.51%	893,590
May 30, 2025	14.21	14.49	13.87	13.98	13.98	-2.92%	1,286,129
May 29, 2025	14.72	14.83	14.26	14.40	14.40	-0.83%	732,749
May 28, 2025	14.72	14.72	14.23	14.52	14.52	-0.68%	844,135
May 27, 2025	14.25	14.64	13.76	14.62	14.62	3.32%	1,282,601
May 23, 2025	13.98	14.21	13.71	14.15	14.15	0.07%	1,158,606
May 22, 2025	13.75	14.31	13.41	14.14	14.14	2.39%	887,205
May 21, 2025	13.78	13.89	13.50	13.81	13.81	0.22%	911,884
May 20, 2025	13.86	13.99	13.50	13.78	13.78	-0.29%	617,409
May 19, 2025	13.57	13.99	13.32	13.82	13.82	0.66%	806,434
May 16, 2025	13.29	13.74	13.05	13.73	13.73	2.08%	817,252
May 15, 2025	13.62	13.70	12.81	13.45	13.45	-3.03%	1,512,963
May 14, 2025	13.91	13.96	13.58	13.87	13.87	-0.93%	1,638,847
May 13, 2025	13.42	14.12	13.28	14.00	14.00	6.71%	1,504,514
May 12, 2025	12.94	13.40	12.64	13.12	13.12	6.49%	1,293,737
May 9, 2025	11.92	12.50	11.80	12.32	12.32	3.79%	1,493,555
May 8, 2025	11.40	12.16	11.38	11.87	11.87	4.58%	1,329,348
May 7, 2025	11.30	11.39	11.02	11.35	11.35	1.52%	768,242
May 6, 2025	11.20	11.39	11.00	11.18	11.18	0.72%	726,250
May 5, 2025	11.14	11.33	10.91	11.10	11.10	-1.33%	866,835
May 2, 2025	10.84	11.34	10.64	11.25	11.25	5.24%	976,145
May 1, 2025	10.60	11.08	10.41	10.69	10.69	0.85%	991,999
Apr 30, 2025	10.57	10.73	10.14	10.60	10.60	-2.39%	1,079,598
Apr 29, 2025	10.96	11.30	10.75	10.86	10.86	-1.94%	648,582
Apr 28, 2025	10.68	11.10	10.63	11.08	11.08	5.68%	802,368
Apr 25, 2025	10.22	10.50	9.81	10.48	10.48	0.96%	804,986
Apr 24, 2025	10.00	10.42	9.88	10.38	10.38	4.53%	797,845
Apr 23, 2025	9.97	10.15	9.64	9.93	9.93	3.98%	1,387,841
Apr 22, 2025	9.29	9.59	8.88	9.55	9.55	3.58%	1,025,187
Apr 21, 2025	9.74	9.75	9.17	9.22	9.22	-5.53%	618,332
Apr 17, 2025	9.62	9.95	9.58	9.76	9.76	3.66%	960,511
Apr 16, 2025	9.52	10.05	9.30	9.42	9.42	-0.37%	782,058
Apr 15, 2025	9.16	9.48	9.06	9.45	9.45	1.50%	1,350,810
Apr 14, 2025	10.17	10.21	9.29	9.31	9.31	-6.10%	825,694
Apr 11, 2025	9.07	9.95	8.86	9.92	9.92	8.42%	1,276,569
Apr 10, 2025	9.72	9.84	8.63	9.15	9.15	-9.55%	1,588,790
Apr 9, 2025	8.30	10.32	7.68	10.11	10.11	12.46%	4,250,314
Apr 8, 2025	10.34	10.40	8.51	8.99	8.99	-8.55%	1,450,272
Apr 7, 2025	8.78	10.23	8.50	9.83	9.83	0.82%	2,205,124
Apr 4, 2025	11.03	11.16	9.04	9.75	9.75	-18.48%	2,272,359
Apr 3, 2025	12.19	12.77	11.27	11.96	11.96	-9.05%	1,815,158
Apr 2, 2025	12.56	13.46	12.56	13.15	13.15	3.30%	688,977
Apr 1, 2025	12.68	13.01	12.06	12.73	12.73	0.39%	1,066,186
Mar 31, 2025	13.01	13.24	12.66	12.68	12.68	-3.65%	1,104,286
Mar 28, 2025	13.36	13.56	13.05	13.16	13.16	-2.16%	1,425,518
Mar 27, 2025	12.32	13.48	11.91	13.45	13.45	9.98%	1,911,063
Mar 26, 2025	12.24	12.75	12.17	12.23	12.23	-	680,964