Skip to main content
logo
Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
19.51
+0.02 (0.10%)
At close: Nov 6, 2025, 4:00 PM EST
19.31
-0.20 (-1.03%)
After-hours: Nov 6, 2025, 5:55 PM EST

Calumet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202519.5919.8219.3119.51-0.10%935,379
Nov 5, 202519.7620.0019.2019.4919.49-1.22%810,978
Nov 4, 202519.6920.1518.9219.7319.73-1.79%890,741
Nov 3, 202519.5020.3819.1720.0920.092.71%728,550
Oct 31, 202519.3219.6618.9119.5619.560.82%492,269
Oct 30, 202519.5619.9219.2519.4019.40-0.56%395,836
Oct 29, 202519.8420.3219.2419.5119.51-1.96%606,691
Oct 28, 202520.0020.3519.7319.9019.90-1.04%393,120
Oct 27, 202520.1020.1819.7120.1120.110.05%720,508
Oct 24, 202520.1720.3019.6220.1020.100.55%1,064,377
Oct 23, 202519.6720.5819.6219.9919.991.78%1,298,734
Oct 22, 202519.1420.0518.9119.6419.645.20%993,348
Oct 21, 202518.7118.7718.1518.6718.67-0.59%404,574
Oct 20, 202518.3318.8118.1518.7818.783.24%432,452
Oct 17, 202518.7919.0018.0718.1918.19-4.01%818,914
Oct 16, 202519.0019.3118.3318.9518.950.64%671,652
Oct 15, 202518.7019.3118.4418.8318.831.13%504,462
Oct 14, 202517.8118.6817.7518.6218.621.86%349,588
Oct 13, 202517.8518.4717.4518.2818.283.39%604,266
Oct 10, 202517.9518.6917.4217.6817.68-2.75%773,068
Oct 9, 202518.5818.6518.1418.1818.18-1.99%461,685
Oct 8, 202518.3218.7418.1818.5518.551.53%511,963
Oct 7, 202518.0818.3717.7418.2718.270.22%814,175
Oct 6, 202518.6718.9318.2218.2318.23-1.94%679,490
Oct 3, 202518.5018.9318.3218.5918.590.81%591,733
Oct 2, 202518.4218.5018.2118.4418.440.11%431,345
Oct 1, 202518.1118.6517.9818.4218.420.93%500,428
Sep 30, 202518.2618.4117.9318.2518.25-1.24%542,960
Sep 29, 202518.6618.6618.0618.4818.48-1.44%621,110
Sep 26, 202518.4518.9618.0118.7518.75-0.35%824,046
Sep 25, 202518.4018.8618.1018.8218.821.65%1,634,732
Sep 24, 202518.6618.9218.3718.5118.51-765,045
Sep 23, 202518.6619.1118.4118.5118.51-0.80%814,639
Sep 22, 202518.2718.8218.2018.6618.660.81%609,642
Sep 19, 202518.5018.8218.1818.5118.51-0.38%1,733,858
Sep 18, 202519.0519.0518.3518.5818.58-0.99%645,415
Sep 17, 202518.9619.5618.2018.7718.77-2.57%1,676,488
Sep 16, 202517.6819.4817.5119.2619.269.99%1,772,648
Sep 15, 202517.4217.7117.0817.5117.510.69%528,094
Sep 12, 202517.6917.6917.0917.3917.39-1.25%702,548
Sep 11, 202517.6617.9717.4117.6117.61-0.28%632,785
Sep 10, 202517.7717.9517.1017.6617.66-0.62%777,244
Sep 9, 202517.2718.1517.2717.7717.772.90%830,270
Sep 8, 202517.9617.9617.1617.2717.27-3.20%742,475
Sep 5, 202516.9317.8916.7517.8417.844.69%803,267
Sep 4, 202516.7317.2716.5617.0417.041.67%533,584
Sep 3, 202516.1316.8416.1316.7616.761.36%646,331
Sep 2, 202516.2516.5416.0016.5416.541.44%501,451
Aug 29, 202516.3116.5216.0416.3016.30-0.18%518,291
Aug 28, 202516.3316.4816.0516.3316.330.93%459,641