Calumet Inc. (CLMT)
NASDAQ: CLMT
· Real-Time Price · USD
18.59
0.15 (0.81%)
At close: Oct 03, 2025, 3:59 PM
18.66
0.38%
After-hours: Oct 03, 2025, 07:47 PM EDT
CLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.50 | 18.93 | 18.32 | 18.59 | 18.59 | 0.81% | 586,360 |
| Oct 2, 2025 | 18.42 | 18.50 | 18.21 | 18.44 | 18.44 | 0.11% | 431,345 |
| Oct 1, 2025 | 18.11 | 18.65 | 17.98 | 18.42 | 18.42 | 0.93% | 500,428 |
| Sep 30, 2025 | 18.26 | 18.41 | 17.93 | 18.25 | 18.25 | -1.24% | 543,000 |
| Sep 29, 2025 | 18.66 | 18.66 | 18.06 | 18.48 | 18.48 | -1.44% | 621,110 |
| Sep 26, 2025 | 18.45 | 18.96 | 18.01 | 18.75 | 18.75 | -0.37% | 824,046 |
| Sep 25, 2025 | 18.40 | 18.86 | 18.10 | 18.82 | 18.82 | 1.67% | 1,634,732 |
| Sep 24, 2025 | 18.66 | 18.92 | 18.37 | 18.51 | 18.51 | 0.00% | 765,045 |
| Sep 23, 2025 | 18.66 | 19.11 | 18.41 | 18.51 | 18.51 | -0.80% | 814,639 |
| Sep 22, 2025 | 18.27 | 18.82 | 18.20 | 18.66 | 18.66 | 0.81% | 609,642 |
| Sep 19, 2025 | 18.50 | 18.82 | 18.18 | 18.51 | 18.51 | -0.38% | 1,733,900 |
| Sep 18, 2025 | 19.05 | 19.05 | 18.35 | 18.58 | 18.58 | -1.01% | 645,415 |
| Sep 17, 2025 | 18.96 | 19.56 | 18.20 | 18.77 | 18.77 | -2.54% | 1,676,500 |
| Sep 16, 2025 | 17.68 | 19.48 | 17.51 | 19.26 | 19.26 | 9.99% | 1,772,648 |
| Sep 15, 2025 | 17.42 | 17.70 | 17.08 | 17.51 | 17.51 | 0.69% | 528,100 |
| Sep 12, 2025 | 17.69 | 17.69 | 17.09 | 17.39 | 17.39 | -1.25% | 702,548 |
| Sep 11, 2025 | 17.66 | 17.97 | 17.41 | 17.61 | 17.61 | -0.28% | 632,800 |
| Sep 10, 2025 | 17.77 | 17.95 | 17.10 | 17.66 | 17.66 | -0.62% | 777,244 |
| Sep 9, 2025 | 17.27 | 18.15 | 17.27 | 17.77 | 17.77 | 2.90% | 830,300 |
| Sep 8, 2025 | 17.96 | 17.96 | 17.16 | 17.27 | 17.27 | -3.20% | 742,500 |
Page 1 of 136