Calumet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	49.02	50.22	46.64	46.73	46.73	-5.88%	1,310,075
Oct 30, 2026	48.34	49.81	48.25	49.65	49.65	2.32%	1,221,206
Oct 29, 2026	50.04	50.45	48.03	48.53	48.53	-2.74%	1,426,433
Oct 28, 2026	50.70	50.98	49.41	49.89	49.89	-	778,673
Oct 27, 2026	52.17	52.28	48.63	49.89	49.89	-4.37%	1,575,565
Oct 26, 2026	48.63	53.09	48.25	52.17	52.17	5.81%	1,693,282
Oct 23, 2026	49.65	50.00	48.32	49.31	49.31	-0.03%	1,225,111
Oct 22, 2026	53.19	53.73	48.25	49.32	49.32	-6.22%	2,464,793
Oct 21, 2026	56.31	56.43	51.99	52.59	52.59	-6.17%	1,938,017
Oct 20, 2026	56.21	56.28	54.33	56.05	56.05	0.92%	1,193,199
Oct 19, 2026	57.50	58.25	53.83	55.54	55.54	-3.83%	1,687,914
Oct 16, 2026	58.33	58.74	56.34	57.75	57.75	-0.84%	1,703,259
Oct 15, 2026	57.50	58.69	57.20	58.24	58.24	1.23%	1,147,707
Oct 14, 2026	58.75	59.16	57.38	57.53	57.53	-1.81%	1,823,070
Oct 13, 2026	57.34	58.99	57.15	58.59	58.59	2.48%	2,004,627
Oct 12, 2026	57.17	57.86	56.11	57.17	57.17	1.33%	729,444
Oct 9, 2026	57.39	58.13	55.64	56.42	56.42	-2.30%	1,109,702
Oct 8, 2026	57.25	58.23	56.87	57.75	57.75	2.59%	1,390,767
Oct 7, 2026	56.25	56.87	56.05	56.29	56.29	0.14%	949,291
Oct 6, 2026	55.75	56.94	55.33	56.21	56.21	0.32%	851,102
Oct 5, 2026	55.14	56.43	54.59	56.03	56.03	1.36%	1,289,795
Oct 2, 2026	53.43	56.34	52.32	55.28	55.28	2.90%	1,518,184
Oct 1, 2026	52.25	54.02	52.01	53.72	53.72	2.56%	2,630,803
Sep 30, 2026	53.49	54.50	52.30	52.38	52.38	-1.60%	2,186,800
Sep 29, 2026	51.53	53.47	51.33	53.23	53.23	1.18%	858,947
Sep 28, 2026	53.98	53.98	51.93	52.61	52.61	-1.94%	1,340,317
Sep 25, 2026	53.48	53.85	52.24	53.65	53.65	-0.37%	1,646,923
Sep 24, 2026	55.30	55.58	53.24	53.85	53.85	-0.97%	1,300,401
Sep 23, 2026	56.97	57.16	51.92	54.38	54.38	-3.62%	2,214,936
Sep 22, 2026	56.58	58.32	55.54	56.42	56.42	-2.92%	1,658,738
Sep 21, 2026	58.06	59.87	56.90	58.12	58.12	-1.49%	1,554,245
Sep 18, 2026	59.64	59.67	58.54	59.00	59.00	-0.08%	2,675,119
Sep 17, 2026	57.99	59.30	57.30	59.05	59.05	1.79%	1,296,525
Sep 16, 2026	56.53	59.08	56.27	58.01	58.01	0.80%	1,951,163
Sep 15, 2026	56.66	57.84	55.65	57.55	57.55	1.77%	1,194,664
Sep 14, 2026	57.46	58.06	54.91	56.55	56.55	-0.44%	1,312,385
Sep 11, 2026	55.98	58.40	55.70	56.80	56.80	0.64%	1,278,890
Sep 10, 2026	56.14	56.99	55.30	56.44	56.44	1.35%	1,369,385
Sep 9, 2026	54.72	56.09	53.86	55.69	55.69	3.30%	1,257,234
Sep 8, 2026	53.93	54.68	53.45	53.91	53.91	1.47%	1,604,284
Sep 4, 2026	53.38	54.10	52.50	53.13	53.13	-0.69%	573,774
Sep 3, 2026	53.20	54.70	52.08	53.50	53.50	0.81%	1,180,846
Sep 2, 2026	52.96	54.61	51.77	53.07	53.07	3.01%	1,435,506
Sep 1, 2026	50.95	51.57	49.42	51.52	51.52	3.60%	2,047,783
Aug 31, 2026	48.57	49.90	46.53	49.73	49.73	4.15%	1,085,398
Aug 28, 2026	46.26	48.38	46.26	47.75	47.75	4.33%	1,259,464
Aug 27, 2026	47.61	48.03	45.73	45.77	45.77	-4.23%	1,006,328
Aug 26, 2026	47.07	48.67	46.53	47.79	47.79	1.62%	823,910
Aug 25, 2026	48.07	48.55	46.75	47.03	47.03	-0.61%	834,546
Aug 24, 2026	48.07	48.66	46.37	47.32	47.32	-3.45%	966,265