Calumet, Inc. (CLMT)
NASDAQ: CLMT · Real-Time Price · USD
13.73
+0.28 (2.04%)
At close: May 16, 2025, 4:00 PM
13.73
+0.01 (0.04%)
After-hours: May 16, 2025, 7:03 PM EDT
Calumet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 12.69 | 12.98 | 12.22 | 12.23 | 12.23 | -3.47% | 720,403 |
| Mar 24, 2025 | 12.80 | 12.99 | 12.43 | 12.67 | 12.67 | -0.39% | 1,059,762 |
| Mar 21, 2025 | 13.48 | 13.48 | 12.57 | 12.72 | 12.72 | -4.93% | 3,140,072 |
| Mar 20, 2025 | 13.11 | 13.51 | 13.11 | 13.38 | 13.38 | 1.21% | 992,184 |
| Mar 19, 2025 | 13.06 | 13.46 | 12.78 | 13.22 | 13.22 | 2.92% | 741,449 |
| Mar 18, 2025 | 12.98 | 13.27 | 12.84 | 12.85 | 12.85 | -2.62% | 697,732 |
| Mar 17, 2025 | 12.73 | 13.49 | 12.31 | 13.19 | 13.19 | 9.37% | 1,544,445 |
| Mar 14, 2025 | 11.40 | 12.11 | 11.32 | 12.06 | 12.06 | 7.10% | 1,046,791 |
| Mar 13, 2025 | 11.22 | 11.53 | 10.96 | 11.26 | 11.26 | 1.08% | 1,122,215 |
| Mar 12, 2025 | 10.87 | 11.32 | 10.55 | 11.14 | 11.14 | 3.29% | 998,163 |
| Mar 11, 2025 | 10.92 | 11.25 | 10.11 | 10.79 | 10.79 | -1.51% | 1,549,618 |
| Mar 10, 2025 | 11.80 | 11.98 | 10.88 | 10.95 | 10.95 | -8.52% | 1,493,485 |
| Mar 7, 2025 | 12.48 | 12.77 | 11.95 | 11.97 | 11.97 | -3.86% | 830,810 |