Calumet, Inc. - CLMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.75	19.45	19.45	19.75	19.42	413,317
December 03, 2025	19.76	19.63	19.63	19.8	19.43	733,200
December 02, 2025	19.38	19.52	19.52	19.73	18.99	367,900
December 01, 2025	19.27	19.33	19.33	19.85	19.13	417,800
November 28, 2025	19	19.3	19.3	19.36	19	189,200
November 26, 2025	18.9	19.03	19.03	19.27	18.9	602,644
November 25, 2025	18.58	19.04	19.04	19.09	18.38	493,604
November 24, 2025	18.62	18.56	18.56	18.73	18.15	538,819
November 21, 2025	18.15	18.65	18.65	18.89	17.85	802,335
November 20, 2025	18.97	18.22	18.22	19.37	18.15	583,100
November 19, 2025	18.84	18.7	18.7	19	18.22	707,300
November 18, 2025	18.3	19.08	19.08	19.13	18.18	649,907
November 17, 2025	18.64	18.57	18.57	18.84	18.21	748,302
November 14, 2025	18.04	18.67	18.67	18.9	18	482,200
November 13, 2025	18.83	18.31	18.31	19.08	17.91	1.44M
November 12, 2025	19.28	18.93	18.93	19.41	18.77	815,800
November 11, 2025	19.19	19.28	19.28	19.76	19.04	582,100
November 10, 2025	19.28	19.15	19.15	19.9	18.9	1.22M
November 07, 2025	21	19.19	19.19	22.1	18.37	2.41M
November 06, 2025	19.59	19.51	19.51	19.82	19.31	936,536
November 05, 2025	19.76	19.49	19.49	20	19.2	811,000
November 04, 2025	19.69	19.73	19.73	20.15	18.92	890,741
November 03, 2025	19.5	20.09	20.09	20.38	19.17	728,550
October 31, 2025	19.32	19.56	19.56	19.66	18.91	492,300
October 30, 2025	19.56	19.4	19.4	19.92	19.25	395,836
October 29, 2025	19.84	19.51	19.51	20.32	19.24	606,700
October 28, 2025	20	19.9	19.9	20.35	19.73	393,120
October 27, 2025	20.1	20.11	20.11	20.18	19.71	720,508
October 24, 2025	20.17	20.1	20.1	20.3	19.62	1.06M
October 23, 2025	19.67	19.99	19.99	20.58	19.62	1.29M
October 22, 2025	19.14	19.64	19.64	20.05	18.91	993,348
October 21, 2025	18.71	18.67	18.67	18.77	18.15	404,600
October 20, 2025	18.33	18.78	18.78	18.81	18.15	432,452
October 17, 2025	18.79	18.19	18.19	19	18.07	818,914
October 16, 2025	19	18.95	18.95	19.31	18.33	671,700
October 15, 2025	18.7	18.83	18.83	19.31	18.44	504,500
October 14, 2025	17.81	18.62	18.62	18.68	17.75	349,600
October 13, 2025	17.85	18.28	18.28	18.47	17.45	604,300
October 10, 2025	17.95	17.68	17.68	18.69	17.42	773,100
October 09, 2025	18.58	18.18	18.18	18.65	18.14	461,700
October 08, 2025	18.32	18.55	18.55	18.74	18.18	512,000
October 07, 2025	18.08	18.27	18.27	18.37	17.74	814,200
October 06, 2025	18.67	18.23	18.23	18.93	18.22	679,500
October 03, 2025	18.5	18.59	18.59	18.93	18.32	591,733
October 02, 2025	18.42	18.44	18.44	18.5	18.21	431,345
October 01, 2025	18.11	18.42	18.42	18.65	17.98	500,428
September 30, 2025	18.26	18.25	18.25	18.41	17.93	543,000
September 29, 2025	18.66	18.48	18.48	18.66	18.06	621,110
September 26, 2025	18.45	18.75	18.75	18.96	18.01	824,046
September 25, 2025	18.4	18.82	18.82	18.86	18.1	1.63M
September 24, 2025	18.66	18.51	18.51	18.92	18.37	765,045
September 23, 2025	18.66	18.51	18.51	19.11	18.41	814,639
September 22, 2025	18.27	18.66	18.66	18.82	18.2	609,642
September 19, 2025	18.5	18.51	18.51	18.82	18.18	1.73M
September 18, 2025	19.05	18.58	18.58	19.05	18.35	645,415
September 17, 2025	18.96	18.77	18.77	19.56	18.2	1.68M
September 16, 2025	17.68	19.26	19.26	19.48	17.51	1.77M
September 15, 2025	17.42	17.51	17.51	17.7	17.08	528,100
September 12, 2025	17.69	17.39	17.39	17.69	17.09	702,548
September 11, 2025	17.66	17.61	17.61	17.97	17.41	632,800

Calumet, Inc. (CLMT) NASDAQ