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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.33	28.14	28.14	29.51	28.05	1.19M
February 19, 2026	29.71	29.39	29.39	29.71	28.67	916,595
February 18, 2026	28.73	29.5	29.5	29.92	28.64	1.33M
February 17, 2026	28.45	28.73	28.73	28.9	27.89	1.68M
February 13, 2026	26.48	28.61	28.61	29.2	26.47	3.1M
February 12, 2026	25.93	25.98	25.98	26.29	25.56	912,800
February 11, 2026	25.63	25.69	25.69	25.86	25.46	1.41M
February 10, 2026	25.87	25.17	25.17	25.88	24.97	979,342
February 09, 2026	25.34	25.76	25.76	26.07	25.22	1.28M
February 06, 2026	24.56	25.19	25.19	25.39	24.56	1.7M
February 05, 2026	24.28	24.54	24.54	24.75	24.06	936,400
February 04, 2026	24.09	24.51	24.51	25.32	24	2.12M
February 03, 2026	22.77	23.99	23.99	24	22.51	2.28M
February 02, 2026	22.03	22.73	22.73	23.41	22.03	1.22M
January 30, 2026	22.27	22.41	22.41	22.45	21.61	1.02M
January 29, 2026	21.56	22.39	22.39	23	21.56	1.56M
January 28, 2026	22.31	21.59	21.59	22.35	21.26	1.44M
January 27, 2026	21.56	22.13	22.13	22.47	21.41	1.87M
January 26, 2026	21.26	21.47	21.47	21.82	21.05	1.12M
January 23, 2026	20.91	21.13	21.13	21.31	20.88	1.61M
January 22, 2026	20.7	20.85	20.85	21.16	20.66	1.44M
January 21, 2026	20.78	20.74	20.74	21.13	20.33	700,054
January 20, 2026	20.15	20.58	20.58	21.17	20.06	1.98M
January 16, 2026	20.57	20.33	20.33	20.71	19.62	1.82M
January 15, 2026	19.93	20.56	20.56	21.27	19.89	2.26M
January 14, 2026	19.87	20.1	20.1	20.2	19.86	986,746
January 13, 2026	20.43	19.89	19.89	20.43	19.78	751,586
January 12, 2026	19.74	19.98	19.98	20.25	19.29	888,816
January 09, 2026	20.18	19.87	19.87	20.28	19.83	1.19M
January 08, 2026	19.78	20.13	20.13	20.16	19.63	1.27M
January 07, 2026	19.62	19.77	19.77	20.06	19.57	860,600
January 06, 2026	18.74	19.59	19.59	19.99	18.23	1.65M
January 05, 2026	19.98	19.52	19.52	20.69	19.48	1.89M
January 02, 2026	19.77	19.55	19.55	19.97	19.52	467,000
December 31, 2025	19.73	19.87	19.87	19.97	19.57	410,600
December 30, 2025	19.78	19.73	19.73	19.94	19.55	480,900
December 29, 2025	19.66	19.78	19.78	20.02	19.56	300,009
December 26, 2025	19.71	19.69	19.69	19.84	19.51	266,900
December 24, 2025	19.92	19.71	19.71	20.11	19.65	254,311
December 23, 2025	20	20	20	20.11	19.87	348,402
December 22, 2025	20.42	19.95	19.95	20.58	19.82	447,951
December 19, 2025	19.47	20.26	20.26	20.39	19.38	1.42M
December 18, 2025	19.52	19.51	19.51	19.79	19.31	737,600
December 17, 2025	19.61	19.39	19.39	19.77	19.19	796,300
December 16, 2025	19.8	19.6	19.6	20.49	19.4	765,903
December 15, 2025	20.47	20.42	20.42	20.89	20.31	823,500
December 12, 2025	20.21	20.46	20.46	20.67	20.08	680,000
December 11, 2025	19.81	20.24	20.24	20.41	19.76	639,803
December 10, 2025	19.84	19.96	19.96	20.08	19.5	605,500
December 09, 2025	19.52	19.8	19.8	19.89	19.35	467,400
December 08, 2025	19.24	19.39	19.39	19.55	19.17	478,800
December 05, 2025	19.37	19.34	19.34	19.7	19.22	449,912
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

Calumet, Inc. (CLMT) NASDAQ