Calumet, Inc. CLMT
NASDAQ · United States · Energy Minerals
$52.91+0.53 (+1.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.15 | +1.47% | $52.25 | $53.51 | $52.01 | 461.98K |
| 2026-09-30 | $52.38 | -1.60% | $53.49 | $54.50 | $52.30 | 1.81M |
| 2026-09-29 | $53.23 | +1.18% | $51.53 | $53.47 | $51.33 | 858.80K |
| 2026-09-28 | $52.61 | -1.94% | $53.98 | $53.98 | $51.93 | 1.34M |
| 2026-09-25 | $53.65 | -0.37% | $53.48 | $53.85 | $52.24 | 1.65M |
| 2026-09-24 | $53.85 | -0.97% | $55.30 | $55.58 | $53.24 | 1.30M |
| 2026-09-23 | $54.38 | -3.62% | $56.97 | $57.16 | $51.92 | 2.21M |
| 2026-09-22 | $56.42 | -2.92% | $56.58 | $58.32 | $55.54 | 1.66M |
| 2026-09-21 | $58.12 | -1.49% | $58.06 | $59.87 | $56.90 | 1.55M |
| 2026-09-18 | $59.00 | -0.08% | $59.64 | $59.67 | $58.54 | 2.68M |
| 2026-09-17 | $59.05 | +1.79% | $57.99 | $59.30 | $57.30 | 1.29M |
| 2026-09-16 | $58.01 | +0.80% | $56.53 | $59.08 | $56.27 | 1.95M |
| 2026-09-15 | $57.55 | +1.77% | $56.66 | $57.84 | $55.65 | 1.19M |
| 2026-09-14 | $56.55 | -0.44% | $57.46 | $58.06 | $54.91 | 1.31M |
| 2026-09-11 | $56.80 | +0.64% | $55.98 | $58.40 | $55.70 | 1.28M |
| 2026-09-10 | $56.44 | +1.35% | $56.14 | $56.99 | $55.30 | 1.37M |
| 2026-09-09 | $55.69 | +3.30% | $54.72 | $56.09 | $53.86 | 1.26M |
| 2026-09-08 | $53.91 | +1.47% | $53.93 | $54.68 | $53.45 | 1.60M |
| 2026-09-04 | $53.13 | -0.69% | $53.38 | $54.10 | $52.50 | 572.80K |
| 2026-09-03 | $53.50 | +0.81% | $53.20 | $54.70 | $52.08 | 1.18M |
| 2026-09-02 | $53.07 | +3.01% | $52.96 | $54.61 | $51.77 | 1.44M |
| 2026-09-01 | $51.52 | +3.60% | $50.95 | $51.57 | $49.42 | 2.05M |
| 2026-08-31 | $49.73 | +4.15% | $48.57 | $49.90 | $46.53 | 1.08M |
| 2026-08-28 | $47.75 | +4.33% | $46.26 | $48.38 | $46.26 | 1.26M |
| 2026-08-27 | $45.77 | -4.23% | $47.61 | $48.03 | $45.73 | 1.00M |
| 2026-08-26 | $47.79 | +1.62% | $47.07 | $48.67 | $46.53 | 823.90K |
| 2026-08-25 | $47.03 | -0.61% | $48.07 | $48.55 | $46.75 | 834.50K |
| 2026-08-24 | $47.32 | -3.45% | $48.07 | $48.66 | $46.37 | 966.20K |
| 2026-08-21 | $49.01 | +1.49% | $48.75 | $49.71 | $48.40 | 889.10K |
| 2026-08-20 | $48.29 | -1.83% | $49.65 | $50.31 | $48.03 | 835.00K |
| 2026-08-19 | $49.19 | -3.19% | $50.80 | $51.50 | $48.65 | 1.06M |
| 2026-08-18 | $50.81 | +5.09% | $49.10 | $50.99 | $48.04 | 1.39M |
| 2026-08-17 | $48.35 | +1.32% | $47.72 | $48.93 | $47.49 | 923.20K |
| 2026-08-14 | $47.72 | -2.19% | $48.87 | $48.96 | $47.06 | 758.50K |
| 2026-08-13 | $48.79 | +3.39% | $46.56 | $49.17 | $46.29 | 1.29M |
| 2026-08-12 | $47.19 | +2.50% | $45.99 | $47.62 | $45.99 | 1.46M |
| 2026-08-11 | $46.04 | +1.25% | $45.88 | $47.40 | $45.70 | 1.58M |
| 2026-08-10 | $45.47 | +15.17% | $39.63 | $45.55 | $39.48 | 2.67M |
| 2026-08-07 | $39.48 | -5.73% | $40.85 | $41.47 | $38.62 | 2.26M |
| 2026-08-06 | $41.88 | +4.02% | $41.24 | $41.96 | $40.30 | 1.39M |
| 2026-08-05 | $40.26 | -3.13% | $42.06 | $42.15 | $39.84 | 1.16M |
| 2026-08-04 | $41.56 | -1.91% | $42.34 | $42.66 | $41.06 | 1.19M |
| 2026-08-03 | $42.37 | -4.12% | $43.53 | $45.10 | $42.01 | 1.35M |
| 2026-07-31 | $44.19 | +1.01% | $44.48 | $44.48 | $42.91 | 742.10K |
| 2026-07-30 | $43.75 | +3.18% | $42.67 | $44.05 | $42.67 | 1.23M |
| 2026-07-29 | $42.40 | +2.22% | $42.17 | $42.96 | $41.70 | 778.40K |
| 2026-07-28 | $41.48 | +0.48% | $41.90 | $42.18 | $40.94 | 903.50K |
| 2026-07-27 | $41.28 | -0.98% | $40.74 | $41.45 | $40.26 | 1.06M |
| 2026-07-24 | $41.69 | -2.64% | $42.77 | $43.00 | $41.17 | 1.42M |
| 2026-07-23 | $42.82 | -2.99% | $45.17 | $45.20 | $41.95 | 1.28M |
| 2026-07-22 | $44.14 | -0.07% | $44.35 | $44.61 | $43.59 | 755.80K |
| 2026-07-21 | $44.17 | +1.68% | $43.78 | $44.34 | $42.89 | 856.60K |
| 2026-07-20 | $43.44 | +1.42% | $42.75 | $44.02 | $42.42 | 867.50K |
| 2026-07-17 | $42.83 | +4.26% | $41.15 | $42.95 | $41.01 | 2.74M |
| 2026-07-16 | $41.08 | +2.67% | $40.06 | $42.18 | $40.06 | 1.73M |
| 2026-07-15 | $40.01 | +1.11% | $39.44 | $40.21 | $38.75 | 1.08M |
| 2026-07-14 | $39.57 | -0.03% | $40.26 | $40.47 | $38.73 | 1.29M |
| 2026-07-13 | $39.58 | +0.28% | $40.18 | $41.37 | $39.40 | 1.73M |
| 2026-07-10 | $39.47 | +1.21% | $38.92 | $39.73 | $38.86 | 665.50K |
| 2026-07-09 | $39.00 | +0.54% | $38.80 | $39.33 | $38.33 | 839.10K |
| 2026-07-08 | $38.79 | +4.36% | $37.69 | $39.50 | $37.69 | 1.10M |
| 2026-07-07 | $37.17 | +0.81% | $37.27 | $37.90 | $36.77 | 816.10K |
| 2026-07-06 | $36.87 | +1.24% | $35.84 | $37.42 | $35.84 | 537.10K |
| 2026-07-02 | $36.42 | -0.03% | $36.48 | $36.98 | $35.69 | 744.80K |
| 2026-07-01 | $36.43 | +1.14% | $35.59 | $36.57 | $35.59 | 863.00K |
| 2026-06-30 | $36.02 | +0.53% | $36.06 | $36.35 | $35.25 | 657.40K |
| 2026-06-29 | $35.83 | +2.14% | $35.23 | $36.68 | $35.20 | 770.80K |
| 2026-06-26 | $35.08 | +2.36% | $34.43 | $35.66 | $33.40 | 2.69M |
| 2026-06-25 | $34.27 | +4.67% | $32.50 | $34.34 | $32.15 | 505.20K |
| 2026-06-24 | $32.74 | -0.27% | $32.34 | $32.84 | $31.70 | 856.80K |
| 2026-06-23 | $32.83 | -1.26% | $32.89 | $33.36 | $32.36 | 699.70K |
| 2026-06-22 | $33.25 | +1.87% | $32.95 | $33.29 | $32.17 | 641.60K |
| 2026-06-18 | $32.64 | -1.54% | $33.55 | $33.55 | $31.66 | 1.33M |
| 2026-06-17 | $33.15 | +1.41% | $33.27 | $33.96 | $32.63 | 652.30K |
| 2026-06-16 | $32.69 | -2.16% | $32.84 | $33.15 | $31.77 | 781.90K |
| 2026-06-15 | $33.41 | -2.93% | $33.29 | $34.09 | $32.77 | 916.90K |
| 2026-06-12 | $34.42 | -1.43% | $34.55 | $35.78 | $34.27 | 657.90K |
| 2026-06-11 | $34.92 | +0.78% | $34.82 | $35.28 | $34.51 | 686.50K |
| 2026-06-10 | $34.65 | +1.76% | $34.06 | $35.34 | $34.02 | 679.60K |
| 2026-06-09 | $34.05 | -4.08% | $35.13 | $35.44 | $33.16 | 1.08M |
| 2026-06-08 | $35.50 | +0.94% | $36.03 | $36.12 | $35.32 | 560.00K |
| 2026-06-05 | $35.17 | -5.99% | $37.13 | $37.13 | $34.96 | 1.33M |
| 2026-06-04 | $37.41 | +0.11% | $37.05 | $37.73 | $36.55 | 609.80K |
| 2026-06-03 | $37.37 | +3.49% | $37.00 | $38.75 | $36.32 | 1.44M |
| 2026-06-02 | $36.11 | +0.81% | $35.86 | $36.30 | $35.49 | 778.10K |
| 2026-06-01 | $35.82 | +0.99% | $35.93 | $36.60 | $35.61 | 720.80K |
| 2026-05-29 | $35.47 | -0.08% | $35.39 | $35.71 | $34.74 | 909.30K |
| 2026-05-28 | $35.50 | +4.17% | $34.49 | $35.85 | $34.26 | 840.40K |
| 2026-05-27 | $34.08 | +0.32% | $33.10 | $34.45 | $32.98 | 655.10K |
| 2026-05-26 | $33.97 | -0.73% | $34.00 | $34.75 | $33.57 | 879.70K |