Calumet Inc. (CLMT)
NASDAQ: CLMT
· Real-Time Price · USD
17.77
0.50 (2.90%)
At close: Sep 09, 2025, 3:59 PM
18.48
3.98%
After-hours: Sep 09, 2025, 05:56 PM EDT
CLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.27 | 18.15 | 17.27 | 17.77 | 17.77 | 2.90% | 829,727 |
| Sep 8, 2025 | 17.96 | 17.96 | 17.16 | 17.27 | 17.27 | -3.20% | 742,500 |
| Sep 5, 2025 | 16.93 | 17.89 | 16.75 | 17.84 | 17.84 | 4.69% | 803,300 |
| Sep 4, 2025 | 16.73 | 17.27 | 16.56 | 17.04 | 17.04 | 1.67% | 533,600 |
| Sep 3, 2025 | 16.13 | 16.84 | 16.13 | 16.76 | 16.76 | 1.33% | 646,331 |
| Sep 2, 2025 | 16.25 | 16.54 | 16.00 | 16.54 | 16.54 | 1.47% | 501,451 |
| Aug 29, 2025 | 16.31 | 16.52 | 16.04 | 16.30 | 16.30 | -0.18% | 518,300 |
| Aug 28, 2025 | 16.33 | 16.48 | 16.05 | 16.33 | 16.33 | 0.93% | 459,641 |
| Aug 27, 2025 | 15.88 | 16.43 | 15.79 | 16.18 | 16.18 | 1.12% | 516,524 |
| Aug 26, 2025 | 16.40 | 16.58 | 15.35 | 16.00 | 16.00 | -2.44% | 1,607,200 |
| Aug 25, 2025 | 16.00 | 16.55 | 15.87 | 16.40 | 16.40 | 2.82% | 1,336,961 |
| Aug 22, 2025 | 14.91 | 16.34 | 14.84 | 15.95 | 15.95 | 7.48% | 2,216,700 |
| Aug 21, 2025 | 13.79 | 15.11 | 13.71 | 14.84 | 14.84 | 7.23% | 695,066 |
| Aug 20, 2025 | 13.27 | 14.24 | 13.19 | 13.84 | 13.84 | 4.37% | 896,515 |
| Aug 19, 2025 | 13.10 | 13.35 | 12.94 | 13.26 | 13.26 | 0.23% | 642,448 |
| Aug 18, 2025 | 13.58 | 13.60 | 13.22 | 13.23 | 13.23 | -2.72% | 713,900 |
| Aug 15, 2025 | 13.85 | 14.01 | 13.49 | 13.60 | 13.60 | -1.09% | 773,657 |
| Aug 14, 2025 | 14.12 | 14.14 | 13.51 | 13.75 | 13.75 | -3.78% | 669,403 |
| Aug 13, 2025 | 14.06 | 14.49 | 13.81 | 14.29 | 14.29 | 1.06% | 683,916 |
| Aug 12, 2025 | 13.27 | 14.28 | 13.27 | 14.14 | 14.14 | 6.56% | 1,183,345 |