Calumet Inc. (CLMT) NASDAQ

Currency In USD

CLMT Historical Return

If you invested $1000 in Calumet, Inc. (CLMT) 10 years ago, it would be worth $8,736.19 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,829.07, while $1000 invested 1 year ago would be worth $2,988.41. This corresponds to total returns of 773.62%, 682.91%, 198.84%, respectively, with annualized returns of 24.19%, 50.88%, 198.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CLMT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	48.75	49.01	49.01	49.71	48.4	888,496
August 20, 2026	49.65	48.29	48.29	50.31	48.03	835,030
August 19, 2026	50.8	49.19	49.19	51.5	48.65	1.06M
August 18, 2026	49.1	50.81	50.81	50.99	48.04	1.38M
August 17, 2026	47.72	48.35	48.35	48.93	47.49	912,685
August 14, 2026	48.87	47.72	47.72	48.96	47.06	758,403
August 13, 2026	46.56	48.79	48.79	49.17	46.29	1.29M
August 12, 2026	45.99	47.19	47.19	47.62	45.99	1.46M
August 11, 2026	45.88	46.04	46.04	47.4	45.7	1.58M
August 10, 2026	39.63	45.47	45.47	45.55	39.48	2.67M
August 07, 2026	40.85	39.48	39.48	41.47	38.62	2.26M
August 06, 2026	41.24	41.88	41.88	41.96	40.3	1.38M
August 05, 2026	42.06	40.26	40.26	42.15	39.84	1.16M
August 04, 2026	42.34	41.56	41.56	42.66	41.06	1.19M
August 03, 2026	43.53	42.37	42.37	45.1	42.01	1.35M
July 31, 2026	44.48	44.19	44.19	44.48	42.91	742,102
July 30, 2026	42.67	43.75	43.75	44.05	42.67	1.23M
July 29, 2026	42.17	42.4	42.4	42.96	41.7	778,062
July 28, 2026	41.9	41.48	41.48	42.18	40.94	903,534
July 27, 2026	40.74	41.28	41.28	41.45	40.26	1.06M
July 23, 2026	45.17	42.82	42.82	45.2	41.95	1.28M
July 22, 2026	44.35	44.14	44.14	44.61	43.59	755,411
July 21, 2026	43.78	44.17	44.17	44.34	42.89	856,644
July 20, 2026	42.75	43.44	43.44	44.02	42.42	867,433
July 17, 2026	41.15	42.83	42.83	42.95	41.01	2.74M
July 16, 2026	40.06	41.08	41.08	42.18	40.06	1.73M
July 15, 2026	39.44	40.01	40.01	40.21	38.75	1.08M
July 14, 2026	40.26	39.57	39.57	40.47	38.73	1.29M
July 13, 2026	40.18	39.58	39.58	41.37	39.4	1.73M
July 10, 2026	38.92	39.47	39.47	39.73	38.86	665,161
July 09, 2026	38.8	39	39	39.33	38.33	777,564
July 08, 2026	37.69	38.79	38.79	39.5	37.69	1.1M
July 07, 2026	37.27	37.17	37.17	37.9	36.77	799,499
July 06, 2026	35.84	36.87	36.87	37.42	35.84	523,341
July 02, 2026	36.48	36.42	36.42	36.98	35.69	730,107
July 01, 2026	35.59	36.43	36.43	36.57	35.59	863,015
June 30, 2026	36.06	36.02	36.02	36.35	35.25	657,351
June 29, 2026	35.23	35.83	35.83	36.68	35.2	770,413
June 26, 2026	34.43	35.08	35.08	35.66	33.4	2.69M
June 25, 2026	32.5	34.27	34.27	34.34	32.15	505,210
June 24, 2026	32.34	32.74	32.74	32.84	31.7	823,427
June 23, 2026	32.89	32.83	32.83	33.36	32.36	699,713
June 22, 2026	32.95	33.25	33.25	33.29	32.17	641,495
June 18, 2026	33.55	32.64	32.64	33.55	31.66	1.33M
June 17, 2026	33.27	33.15	33.15	33.96	32.63	652,264
June 16, 2026	32.84	32.69	32.69	33.15	31.77	781,354
June 15, 2026	33.29	33.41	33.41	34.09	32.77	916,869
June 12, 2026	34.55	34.42	34.42	35.78	34.27	657,840
June 11, 2026	34.82	34.92	34.92	35.28	34.51	686,539
June 10, 2026	34.06	34.65	34.65	35.34	34.02	679,558
June 09, 2026	35.13	34.05	34.05	35.44	33.16	1.08M
June 08, 2026	36.03	35.5	35.5	36.12	35.32	559,983
June 05, 2026	37.13	35.17	35.17	37.13	34.96	1.3M
June 04, 2026	37.05	37.41	37.41	37.73	36.55	609,776
June 03, 2026	37	37.37	37.37	38.73	36.31	1.4M
June 02, 2026	35.86	36.11	36.11	36.3	35.49	777,142
June 01, 2026	35.93	35.82	35.82	36.6	35.61	720,752
May 29, 2026	35.39	35.47	35.47	35.71	34.74	909,019
May 28, 2026	34.49	35.5	35.5	35.85	34.26	840,449
May 27, 2026	33.1	34.08	34.08	34.45	32.98	654,820