NASDAQ : CLMT

Calumet, Inc. — Price history

Materials · Specialty Chemicals · United States

Last price 49.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.36B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Calumet, Inc. (CLMT) closed at 49.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	48.34	49.81	48.25	49.65	1,221,178	+2.32%
2026-10-29	50.04	50.45	48.03	48.525	1,426,433	-2.74%
2026-10-28	50.7	50.98	49.41	49.89	778,673	+0.00%
2026-10-27	52.17	52.28	48.63	49.89	1,575,565	-4.37%
2026-10-26	48.625	53.09	48.25	52.17	1,693,282	+5.81%
2026-10-23	49.65	50	48.32	49.305	1,225,111	-0.03%
2026-10-22	53.19	53.727	48.25	49.32	2,464,793	-6.22%
2026-10-21	56.31	56.43	51.99	52.59	1,938,017	-6.17%
2026-10-20	56.21	56.28	54.33	56.05	1,193,199	+0.92%
2026-10-19	57.5	58.25	53.83	55.54	1,687,914	-3.83%
2026-10-16	58.33	58.74	56.34	57.75	1,703,259	-0.84%
2026-10-15	57.5	58.69	57.2	58.24	1,147,707	+1.23%
2026-10-14	58.75	59.155	57.38	57.53	1,823,070	-1.81%
2026-10-13	57.34	58.99	57.15	58.59	2,004,627	+2.48%
2026-10-12	57.17	57.86	56.11	57.17	729,444	+1.33%
2026-10-09	57.39	58.13	55.64	56.42	1,109,702	-2.30%
2026-10-08	57.25	58.23	56.87	57.75	1,390,767	+2.59%
2026-10-07	56.25	56.87	56.05	56.29	949,291	+0.14%
2026-10-06	55.75	56.94	55.33	56.21	851,102	+0.32%
2026-10-05	55.14	56.43	54.594	56.03	1,289,795	+1.36%
2026-10-02	53.43	56.34	52.32	55.28	1,518,184	+2.90%
2026-10-01	52.25	54.015	52.01	53.72	2,630,803	+2.56%
2026-09-30	53.49	54.5	52.3	52.38	2,186,800	-1.60%
2026-09-29	51.53	53.47	51.33	53.23	858,947	+1.18%
2026-09-28	53.98	53.98	51.93	52.61	1,340,317	-1.94%
2026-09-25	53.48	53.85	52.24	53.65	1,646,923	-0.37%
2026-09-24	55.3	55.581	53.24	53.85	1,300,401	-0.97%
2026-09-23	56.97	57.16	51.921	54.38	2,214,936	-3.62%
2026-09-22	56.58	58.32	55.54	56.42	1,658,738	-2.92%
2026-09-21	58.06	59.865	56.9	58.12	1,554,245	-1.49%
2026-09-18	59.64	59.67	58.54	59	2,675,119	-0.08%
2026-09-17	57.99	59.295	57.297	59.05	1,296,525	+1.79%
2026-09-16	56.53	59.08	56.27	58.01	1,951,163	+0.80%
2026-09-15	56.66	57.84	55.65	57.55	1,194,664	+1.77%
2026-09-14	57.46	58.062	54.91	56.55	1,312,385	-0.44%
2026-09-11	55.98	58.4	55.7	56.8	1,278,890	+0.64%
2026-09-10	56.14	56.985	55.3	56.44	1,369,385	+1.35%
2026-09-09	54.72	56.09	53.855	55.69	1,257,234	+3.30%
2026-09-08	53.93	54.68	53.45	53.91	1,604,284	+1.47%
2026-09-04	53.38	54.1	52.5	53.13	573,774	-0.69%
2026-09-03	53.2	54.695	52.08	53.5	1,180,846	+0.81%
2026-09-02	52.96	54.61	51.77	53.07	1,435,506	+3.01%
2026-09-01	50.95	51.57	49.42	51.52	2,047,783	+3.60%
2026-08-31	48.57	49.9	46.53	49.73	1,085,398	+4.15%
2026-08-28	46.26	48.375	46.26	47.75	1,259,464	+4.33%
2026-08-27	47.61	48.03	45.725	45.77	1,006,328	-4.23%
2026-08-26	47.07	48.67	46.53	47.79	823,910	+1.62%
2026-08-25	48.07	48.55	46.75	47.03	834,546	-0.61%
2026-08-24	48.065	48.655	46.37	47.32	966,265	-3.45%
2026-08-21	48.75	49.71	48.4	49.01	889,451	+1.49%
2026-08-20	49.65	50.305	48.025	48.29	835,042	-1.83%
2026-08-19	50.8	51.5	48.65	49.19	1,064,507	-3.19%
2026-08-18	49.1	50.99	48.04	50.81	1,385,641	+5.09%
2026-08-17	47.72	48.93	47.49	48.35	923,210	+1.32%
2026-08-14	48.87	48.96	47.06	47.72	758,529	-2.19%
2026-08-13	46.56	49.17	46.29	48.79	1,286,022	+3.39%
2026-08-12	45.99	47.62	45.99	47.19	1,460,497	+2.50%
2026-08-11	45.88	47.4	45.7	46.04	1,578,299	+1.25%
2026-08-10	39.63	45.55	39.48	45.47	2,670,826	+15.17%
2026-08-07	40.85	41.469	38.62	39.48	2,261,703	-5.73%
2026-08-06	41.24	41.96	40.295	41.88	1,391,553	+4.02%
2026-08-05	42.055	42.15	39.835	40.26	1,161,408	-3.13%
2026-08-04	42.34	42.66	41.06	41.56	1,193,961	-1.91%
2026-08-03	43.53	45.1	42.01	42.37	1,347,638	-4.12%
2026-07-31	44.48	44.48	42.91	44.19	742,213	+1.01%
2026-07-30	42.67	44.05	42.67	43.75	1,228,550	+3.18%
2026-07-29	42.17	42.96	41.7	42.4	778,700	+2.22%
2026-07-28	41.9	42.18	40.94	41.48	903,591	+0.48%
2026-07-27	40.74	41.45	40.26	41.28	1,057,826	-0.98%
2026-07-24	42.77	42.998	41.17	41.69	1,424,765	-2.64%
2026-07-23	45.17	45.2	41.945	42.82	1,279,887	-2.99%
2026-07-22	44.35	44.61	43.585	44.14	755,759	-0.07%
2026-07-21	43.78	44.34	42.885	44.17	856,644	+1.68%
2026-07-20	42.75	44.02	42.42	43.44	867,741	+1.42%
2026-07-17	41.15	42.95	41.01	42.83	2,744,434	+4.26%
2026-07-16	40.06	42.18	40.06	41.08	1,729,672	+2.67%
2026-07-15	39.44	40.21	38.75	40.01	1,081,191	+1.11%
2026-07-14	40.26	40.47	38.73	39.57	1,290,332	-0.03%
2026-07-13	40.18	41.37	39.4	39.58	1,727,034	+0.28%
2026-07-10	38.92	39.73	38.86	39.47	665,536	+1.21%
2026-07-09	38.8	39.33	38.33	39	839,107	+0.54%
2026-07-08	37.69	39.5	37.685	38.79	1,097,853	+4.36%
2026-07-07	37.27	37.895	36.77	37.17	816,129	+0.81%
2026-07-06	35.84	37.42	35.84	36.87	537,138	+1.24%
2026-07-02	36.48	36.98	35.69	36.42	744,781	-0.03%
2026-07-01	35.59	36.57	35.59	36.43	863,015	+1.14%
2026-06-30	36.06	36.35	35.25	36.02	657,351	+0.53%
2026-06-29	35.23	36.68	35.2	35.83	770,786	+2.14%
2026-06-26	34.43	35.66	33.4	35.08	2,688,794	+2.36%
2026-06-25	32.5	34.335	32.15	34.27	505,210	+4.67%
2026-06-24	32.34	32.835	31.7	32.74	856,813	-0.27%
2026-06-23	32.89	33.36	32.36	32.83	699,713	-1.26%
2026-06-22	32.95	33.29	32.17	33.25	641,737	+1.87%
2026-06-18	33.55	33.55	31.655	32.64	1,333,014	-1.54%
2026-06-17	33.27	33.96	32.63	33.15	652,264	+1.41%
2026-06-16	32.84	33.153	31.765	32.69	781,899	-2.16%
2026-06-15	33.29	34.09	32.77	33.41	916,869	-2.93%
2026-06-12	34.55	35.78	34.27	34.42	657,920	-1.43%
2026-06-11	34.82	35.275	34.51	34.92	686,594	+0.78%
2026-06-10	34.06	35.34	34.015	34.65	679,558	+1.76%
2026-06-09	35.13	35.44	33.16	34.05	1,076,085	-4.08%
2026-06-08	36.03	36.12	35.32	35.5	559,983	+0.94%
2026-06-05	37.13	37.13	34.96	35.17	1,334,572	-5.99%
2026-06-04	37.05	37.725	36.55	37.41	609,777	+0.11%
2026-06-03	37	38.75	36.315	37.37	1,443,972	+3.49%
2026-06-02	35.86	36.3	35.49	36.11	778,142	+0.81%
2026-06-01	35.93	36.6	35.61	35.82	720,952	+0.99%
2026-05-29	35.39	35.71	34.74	35.47	909,349	-0.08%
2026-05-28	34.49	35.85	34.26	35.5	840,990	+4.17%
2026-05-27	33.1	34.45	32.975	34.08	655,059	+0.32%
2026-05-26	34	34.75	33.565	33.97	879,722	-0.73%
2026-05-22	32.78	34.43	32.75	34.22	899,916	+4.11%
2026-05-21	32.91	32.93	31.73	32.87	719,493	+2.98%
2026-05-20	31.9	32.56	31.48	31.92	714,617	-0.96%
2026-05-19	32.67	32.67	31.83	32.23	708,794	-0.37%
2026-05-18	31.48	32.68	30.9	32.35	561,160	+3.09%
2026-05-15	31.04	31.5	30.76	31.38	771,195	+0.16%
2026-05-14	31.54	31.715	31	31.33	570,130	-0.32%
2026-05-13	32.11	32.42	31.2	31.43	1,271,608	-2.15%
2026-05-12	32.45	32.54	31.49	32.12	770,427	-0.62%