Calumet Inc. (CLMT)
NASDAQ: CLMT
· Real-Time Price · USD
14.84
1.00 (7.23%)
At close: Aug 21, 2025, 3:59 PM
15.13
1.99%
After-hours: Aug 21, 2025, 07:33 PM EDT
CLMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 13.79 | 15.11 | 13.71 | 14.84 | n/a | 7.23% | 695,029 |
| 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 |
| Aug 11, 2025 | 14.40 | 14.44 | 13.01 | 13.27 | 13.27 | -7.65% | 1,592,012 |
| Aug 8, 2025 | 14.27 | 15.38 | 14.14 | 14.37 | 14.37 | -3.62% | 1,172,113 |
| Aug 7, 2025 | 15.26 | 15.47 | 14.59 | 14.91 | 14.91 | -2.04% | 772,092 |
| Aug 6, 2025 | 15.69 | 15.70 | 14.72 | 15.22 | 15.22 | -1.87% | 1,246,003 |
| Aug 5, 2025 | 15.36 | 15.74 | 15.21 | 15.51 | 15.51 | 1.37% | 617,500 |
| Aug 4, 2025 | 15.53 | 15.83 | 15.04 | 15.30 | 15.30 | -1.35% | 712,200 |
| Aug 1, 2025 | 15.78 | 15.78 | 15.03 | 15.51 | 15.51 | -2.70% | 640,136 |
| Jul 31, 2025 | 15.87 | 16.00 | 15.38 | 15.94 | 15.94 | -1.18% | 842,539 |
| Jul 30, 2025 | 16.42 | 16.43 | 15.72 | 16.13 | 16.13 | -1.83% | 621,701 |
| Jul 29, 2025 | 16.88 | 16.88 | 16.03 | 16.43 | 16.43 | -2.26% | 643,300 |
| Jul 28, 2025 | 16.85 | 17.00 | 16.42 | 16.81 | 16.81 | -0.36% | 602,200 |
| Jul 25, 2025 | 17.17 | 17.17 | 16.43 | 16.87 | 16.87 | -1.58% | 542,607 |