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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.77	17.66	17.66	17.95	17.1	777,244
September 09, 2025	17.27	17.77	17.77	18.15	17.27	830,300
September 08, 2025	17.96	17.27	17.27	17.96	17.16	742,500
September 05, 2025	16.93	17.84	17.84	17.89	16.75	803,300
September 04, 2025	16.73	17.04	17.04	17.27	16.56	533,600
September 03, 2025	16.13	16.76	16.76	16.84	16.13	646,331
September 02, 2025	16.25	16.54	16.54	16.54	16	501,451
August 29, 2025	16.31	16.3	16.3	16.52	16.04	518,300
August 28, 2025	16.33	16.33	16.33	16.48	16.05	459,641
August 27, 2025	15.88	16.18	16.18	16.43	15.79	516,524
August 26, 2025	16.4	16	16	16.58	15.35	1.61M
August 25, 2025	16	16.4	16.4	16.55	15.87	1.34M
August 22, 2025	14.91	15.95	15.95	16.34	14.84	2.22M
August 21, 2025	13.79	14.84	14.84	15.11	13.71	695,066
August 20, 2025	13.27	13.84	13.84	14.24	13.19	896,515
August 19, 2025	13.1	13.26	13.26	13.35	12.94	622,112
August 18, 2025	13.58	13.23	13.23	13.6	13.22	713,900
August 15, 2025	13.85	13.6	13.6	14.01	13.49	773,657
August 14, 2025	14.12	13.75	13.75	14.14	13.51	669,403
August 13, 2025	14.06	14.29	14.29	14.49	13.81	683,916
August 12, 2025	13.27	14.14	14.14	14.28	13.27	1.18M
August 11, 2025	14.28	13.27	13.27	14.43	13.02	1.58M
August 08, 2025	14.27	14.37	14.37	15.38	14.14	1.17M
August 07, 2025	15.26	14.91	14.91	15.47	14.59	772,092
August 06, 2025	15.69	15.22	15.22	15.7	14.72	1.25M
August 05, 2025	15.36	15.51	15.51	15.74	15.21	617,500
August 04, 2025	15.53	15.3	15.3	15.83	15.04	712,200
August 01, 2025	15.78	15.51	15.51	15.78	15.03	640,136
July 31, 2025	15.87	15.94	15.94	16	15.38	842,539
July 30, 2025	16.42	16.13	16.13	16.43	15.72	621,701
July 29, 2025	16.88	16.43	16.43	16.88	16.03	643,300
July 28, 2025	16.85	16.81	16.81	17	16.42	602,200
July 25, 2025	17.17	16.87	16.87	17.17	16.43	542,607
July 24, 2025	17.04	17.14	17.14	17.27	16.66	568,700
July 23, 2025	17.17	17.1	17.1	17.29	16.65	680,300
July 22, 2025	16.59	17.02	17.02	17.06	16.39	681,543
July 21, 2025	16.23	16.54	16.54	16.95	16.1	734,544
July 18, 2025	16.35	16.14	16.14	16.72	16.1	595,330
July 17, 2025	16.11	16.02	16.02	16.38	15.75	731,614
July 16, 2025	16.23	16.21	16.21	16.5	15.4	706,171
July 15, 2025	16.39	16.18	16.18	16.49	16.1	789,536
July 14, 2025	16.78	16.38	16.38	16.78	15.94	1.3M
July 11, 2025	16.65	16.78	16.78	17.04	16.55	668,439
July 10, 2025	15.85	16.63	16.63	16.67	15.81	515,000

Calumet, Inc. (CLMT) NASDAQ