Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	35.23	36.68	35.20	36.02	-	2.68%	158,067
Jun 26, 2026	34.43	35.66	33.40	35.08	35.08	2.36%	2,672,474
Jun 25, 2026	32.50	34.34	32.15	34.27	34.27	4.67%	504,971
Jun 24, 2026	32.34	32.84	31.70	32.74	32.74	-0.27%	823,424
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%	641,495
Jun 18, 2026	33.55	33.55	31.66	32.64	32.64	-1.54%	1,332,432
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%	783,899
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
May 28, 2026	34.49	35.85	34.26	35.50	35.50	4.17%	840,990
May 27, 2026	33.10	34.45	32.98	34.08	34.08	0.32%	655,059
May 26, 2026	34.00	34.75	33.57	33.97	33.97	-0.73%	879,722
May 22, 2026	32.78	34.43	32.75	34.22	34.22	4.11%	899,916
May 21, 2026	32.91	32.93	31.73	32.87	32.87	2.98%	719,493
May 20, 2026	31.90	32.56	31.48	31.92	31.92	-0.96%	714,617
May 19, 2026	32.67	32.67	31.83	32.23	32.23	-0.37%	708,794
May 18, 2026	31.48	32.68	30.90	32.35	32.35	3.09%	561,160
May 15, 2026	31.04	31.50	30.76	31.38	31.38	0.16%	771,195
May 14, 2026	31.54	31.72	31.00	31.33	31.33	-0.32%	570,130
May 13, 2026	32.11	32.42	31.20	31.43	31.43	-2.15%	1,271,608
May 12, 2026	32.45	32.54	31.49	32.12	32.12	-0.62%	770,427
May 11, 2026	32.56	32.77	31.79	32.32	32.32	0.75%	1,268,170
May 8, 2026	32.53	34.16	31.15	32.08	32.08	-7.31%	2,220,756
May 7, 2026	33.84	34.74	33.34	34.61	34.61	0.32%	1,033,685
May 6, 2026	34.92	36.63	34.04	34.50	34.50	-4.22%	1,439,632
May 5, 2026	34.09	36.33	34.09	36.02	36.02	5.48%	1,351,058
May 4, 2026	33.61	34.45	33.33	34.15	34.15	1.40%	1,028,430
May 1, 2026	32.57	33.85	32.47	33.68	33.68	2.93%	923,424
Apr 30, 2026	32.14	33.07	32.00	32.72	32.72	0.58%	619,226
Apr 29, 2026	30.85	32.56	30.85	32.53	32.53	6.62%	1,122,914
Apr 28, 2026	31.21	31.48	29.81	30.51	30.51	-0.78%	720,883
Apr 27, 2026	30.77	31.50	30.63	30.75	30.75	0.52%	550,256
Apr 24, 2026	31.98	32.13	30.22	30.59	30.59	-6.68%	1,398,748
Apr 23, 2026	32.85	32.99	32.21	32.78	32.78	0.92%	644,202
Apr 22, 2026	32.53	33.27	32.21	32.48	32.48	-0.15%	639,280
Apr 21, 2026	32.19	32.71	32.03	32.53	32.53	1.43%	650,010
Apr 20, 2026	32.54	32.54	31.92	32.07	32.07	-0.43%	803,794
Apr 17, 2026	32.41	32.53	31.11	32.21	32.21	-1.01%	1,677,802