Skip to main content
logo
Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
13.75
-0.54 (-3.78%)
At close: Aug 14, 2025, 4:00 PM
13.75
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:20 PM EDT

Calumet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202514.1214.1413.5113.7513.75-3.78%669,403
Aug 13, 202514.0614.4913.8114.2914.291.06%683,916
Aug 12, 202513.2714.2813.2714.1414.146.56%1,183,345
Aug 11, 202514.4014.4413.0113.2713.27-7.65%1,592,012
Aug 8, 202514.2715.3814.1414.3714.37-3.62%1,172,113
Aug 7, 202515.2615.4714.5914.9114.91-2.04%772,092
Aug 6, 202515.6915.7014.7215.2215.22-1.87%1,246,003
Aug 5, 202515.3615.7415.2115.5115.511.37%617,458
Aug 4, 202515.5315.8315.0415.3015.30-1.35%712,187
Aug 1, 202515.7815.7815.0315.5115.51-2.70%640,136
Jul 31, 202515.8716.0015.3815.9415.94-1.18%842,539
Jul 30, 202516.4216.4315.7216.1316.13-1.83%621,701
Jul 29, 202516.8816.8816.0316.4316.43-2.26%643,290
Jul 28, 202516.8517.0016.4216.8116.81-0.36%602,173
Jul 25, 202517.1717.1716.4316.8716.87-1.58%542,607
Jul 24, 202517.0417.2716.6617.1417.140.23%568,690
Jul 23, 202517.1717.2916.6517.1017.100.47%680,271
Jul 22, 202516.5917.0616.3917.0217.022.90%681,543
Jul 21, 202516.2316.9516.1016.5416.542.48%734,544
Jul 18, 202516.3516.7216.1016.1416.140.75%595,330
Jul 17, 202516.1116.3815.7516.0216.02-1.17%731,614
Jul 16, 202516.2316.5015.4016.2116.210.19%706,171
Jul 15, 202516.3916.4916.1016.1816.18-1.22%789,536
Jul 14, 202516.7816.7815.9416.3816.38-2.38%1,296,685
Jul 11, 202516.6517.0416.5516.7816.780.90%668,439
Jul 10, 202515.8516.6715.8116.6316.634.33%514,978
Jul 9, 202516.3516.4915.6315.9415.94-2.51%586,493
Jul 8, 202516.6016.8916.3216.3516.35-1.74%665,477
Jul 7, 202516.5617.1016.2416.6416.64-2.46%879,520
Jul 3, 202516.4117.1316.2317.0617.064.41%1,048,786
Jul 2, 202515.8116.8215.6816.3416.345.15%1,282,363
Jul 1, 202515.6416.0715.5215.5415.54-1.36%868,732
Jun 30, 202515.5115.9515.3015.7615.761.45%1,061,289
Jun 27, 202515.6115.7914.9615.5315.53-0.51%10,791,590
Jun 26, 202515.5415.9915.5215.6115.610.39%711,184
Jun 25, 202515.7215.9715.4415.5515.55-1.52%833,645
Jun 24, 202515.8816.1215.5415.7915.79-0.38%733,976
Jun 23, 202516.1716.4515.5415.8515.85-3.18%1,032,752
Jun 20, 202516.6616.7116.2016.3716.37-0.37%1,582,785
Jun 18, 202516.8816.8816.1516.4316.43-2.64%1,084,194
Jun 17, 202516.6917.2316.5016.8816.880.09%1,030,903
Jun 16, 202515.6617.0015.5816.8616.8611.43%1,883,481
Jun 13, 202514.0015.6613.9515.1315.136.77%2,464,752
Jun 12, 202514.1014.3013.8114.1714.170.14%542,803
Jun 11, 202514.1514.4413.8714.1514.151.51%538,037
Jun 10, 202513.2314.1313.2013.9413.945.85%747,226
Jun 9, 202513.3713.4713.1513.1713.17-2.01%537,742
Jun 6, 202513.4513.6713.2113.4413.441.74%464,729
Jun 5, 202513.3013.4312.9713.2113.21-0.15%546,164
Jun 4, 202513.2813.3912.7013.2313.230.23%624,693