Dark

CLMT
Calumet, Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2025 3:59:54 PM EDT

16.20USD+0.155%(+0.02)706,128

16.19Bid 16.22Ask 0.03Spread

Pre-market

0.00USD-100.000%(-16.18)0

After-hours

Jul 16, 2025 4:03:30 PM EDT

16.13USD-0.463%(-0.07)1,453

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	16.3100	16.3400	15.4300	16.200	+0.124%	706,128	0.000%
2025-07-15	16.3900	16.4900	16.1000	16.180	-1.221%	789,536	+0.124%
2025-07-14	16.7800	16.7800	15.9400	16.380	-2.384%	1,296,685	-1.099%
2025-07-11	16.6500	17.0400	16.5500	16.780	+0.902%	668,439	-3.456%
2025-07-10	15.8500	16.6700	15.8050	16.630	+4.329%	514,978	-2.586%
2025-07-09	16.3500	16.4900	15.6300	15.940	-2.508%	586,493	+1.631%
2025-07-08	16.6000	16.8900	16.3200	16.350	-1.743%	665,477	-0.917%
2025-07-07	16.5600	17.0999	16.2400	16.640	-2.462%	879,520	-2.644%
2025-07-03	16.4100	17.1250	16.2302	17.060	+4.406%	1,048,767	-5.041%
2025-07-02	15.8100	16.8200	15.6750	16.340	+5.148%	1,282,363	-0.857%
2025-07-01	15.6400	16.0680	15.5200	15.540	-1.365%	868,732	+4.247%
2025-06-30	15.5100	15.9500	15.2950	15.755	+1.449%	1,061,289	+2.825%
2025-06-27	15.6100	15.7900	14.9600	15.530	-0.512%	10,791,590	+4.314%
2025-06-26	15.5400	15.9850	15.5200	15.610	+0.386%	711,184	+3.780%
2025-06-25	15.7150	15.9700	15.4353	15.550	-1.520%	833,645	+4.180%
2025-06-24	15.8800	16.1200	15.5400	15.790	-0.379%	733,976	+2.597%
2025-06-23	16.1700	16.4450	15.5350	15.850	-3.177%	1,032,752	+2.208%
2025-06-20	16.6600	16.7100	16.2001	16.370	-0.365%	1,582,785	-1.038%
2025-06-18	16.8800	16.8800	16.1500	16.430	-2.637%	1,084,194	-1.400%
2025-06-17	16.6900	17.2300	16.5000	16.875	+0.089%	1,030,903	-4.000%
2025-06-16	15.6600	17.0000	15.5750	16.860	+11.434%	1,883,481	-3.915%
2025-06-13	14.0000	15.6600	13.9500	15.130	+6.775%	2,464,752	+7.072%
2025-06-12	14.1000	14.3000	13.8100	14.170	+0.141%	542,803	+14.326%
2025-06-11	14.1500	14.4400	13.8700	14.150	+1.506%	538,037	+14.488%
2025-06-10	13.2300	14.1300	13.1950	13.940	+5.847%	747,226	+16.212%
2025-06-09	13.3700	13.4700	13.1500	13.170	-2.009%	537,742	+23.007%
2025-06-06	13.4500	13.6700	13.2100	13.440	+1.741%	464,729	+20.536%
2025-06-05	13.3000	13.4300	12.9650	13.210	-0.151%	546,164	+22.634%
2025-06-04	13.2800	13.3899	12.7000	13.230	+0.227%	624,693	+22.449%
2025-06-03	13.4300	13.5850	13.1400	13.200	-1.124%	760,745	+22.727%
2025-06-02	14.1000	14.1000	13.0600	13.350	-4.506%	893,590	+21.348%
2025-05-30	14.2100	14.4900	13.8700	13.980	-2.917%	1,286,129	+15.880%
2025-05-29	14.7200	14.8300	14.2600	14.400	-0.826%	732,749	+12.500%
2025-05-28	14.7200	14.7200	14.2250	14.520	-0.684%	844,135	+11.570%
2025-05-27	14.2500	14.6400	13.7550	14.620	+3.322%	1,282,601	+10.807%
2025-05-23	13.9800	14.2100	13.7100	14.150	+0.071%	1,158,606	+14.488%
2025-05-22	13.7500	14.3100	13.4100	14.140	+2.390%	887,205	+14.569%
2025-05-21	13.7800	13.8900	13.5000	13.810	+0.218%	911,884	+17.306%
2025-05-20	13.8600	13.9900	13.5000	13.780	-0.289%	617,409	+17.562%
2025-05-19	13.5700	13.9900	13.3200	13.820	+0.655%	806,434	+17.221%
2025-05-16	13.2900	13.7400	13.0450	13.730	+2.082%	817,252	+17.990%
2025-05-15	13.6200	13.7000	12.8100	13.450	-3.028%	1,512,963	+20.446%
2025-05-14	13.9100	13.9600	13.5800	13.870	-0.929%	1,638,847	+16.799%
2025-05-13	13.4200	14.1200	13.2750	14.000	+6.707%	1,504,514	+15.714%
2025-05-12	12.9400	13.4000	12.6350	13.120	+6.494%	1,293,737	+23.476%
2025-05-09	11.9200	12.5000	11.8000	12.320	+3.791%	1,493,555	+31.494%
2025-05-08	11.4000	12.1600	11.3750	11.870	+4.581%	1,329,348	+36.479%
2025-05-07	11.3000	11.3900	11.0150	11.350	+1.521%	768,242	+42.731%
2025-05-06	11.2000	11.3900	11.0000	11.180	+0.721%	726,250	+44.902%
2025-05-05	11.1400	11.3300	10.9100	11.100	-1.333%	866,835	+45.946%
2025-05-02	10.8400	11.3400	10.6400	11.250	+5.239%	976,145	+44.000%
2025-05-01	10.6000	11.0800	10.4100	10.690	+0.849%	991,999	+51.543%
2025-04-30	10.5700	10.7300	10.1400	10.600	-2.394%	1,079,598	+52.830%
2025-04-29	10.9600	11.2967	10.7500	10.860	-1.941%	648,582	+49.171%
2025-04-28	10.6800	11.1000	10.6250	11.075	+5.677%	802,368	+46.275%
2025-04-25	10.2200	10.5000	9.8108	10.480	+0.963%	804,986	+54.580%
2025-04-24	10.0000	10.4200	9.8750	10.380	+4.532%	797,845	+56.069%
2025-04-23	9.9700	10.1448	9.6400	9.930	+3.979%	1,387,841	+63.142%
2025-04-22	9.2900	9.5900	8.8800	9.550	+3.579%	1,025,187	+69.634%
2025-04-21	9.7400	9.7500	9.1700	9.220	-5.533%	618,332	+75.705%
2025-04-17	9.6200	9.9450	9.5800	9.760	+3.664%	960,511	+65.984%
2025-04-16	9.5200	10.0500	9.3000	9.415	-0.370%	782,058	+72.066%
2025-04-15	9.1600	9.4800	9.0601	9.450	+1.504%	1,350,810	+71.429%
2025-04-14	10.1700	10.2050	9.2900	9.310	-6.102%	825,694	+74.006%
2025-04-11	9.0700	9.9500	8.8600	9.915	+8.420%	1,276,569	+63.389%
2025-04-10	9.7200	9.8350	8.6300	9.145	-9.545%	1,588,790	+77.146%
2025-04-09	8.3000	10.3200	7.6800	10.110	+12.458%	4,250,314	+60.237%
2025-04-08	10.3400	10.4000	8.5101	8.990	-8.545%	1,450,272	+80.200%
2025-04-07	8.7800	10.2300	8.5000	9.830	+0.821%	2,205,124	+64.802%
2025-04-04	11.0300	11.1600	9.0400	9.750	-18.478%	2,272,359	+66.154%
2025-04-03	12.1900	12.7700	11.2650	11.960	-9.049%	1,815,158	+35.452%
2025-04-02	12.5600	13.4600	12.5600	13.150	+3.299%	688,977	+23.194%
2025-04-01	12.6800	13.0100	12.0600	12.730	+0.394%	1,066,186	+27.258%
2025-03-31	13.0100	13.2400	12.6600	12.680	-3.647%	1,104,286	+27.760%
2025-03-28	13.3600	13.5600	13.0500	13.160	-2.156%	1,425,518	+23.100%
2025-03-27	12.3200	13.4800	11.9140	13.450	+9.975%	1,911,063	+20.446%
2025-03-26	12.2400	12.7500	12.1700	12.230	0.000%	668,326	+32.461%
2025-03-25	12.6900	12.9750	12.2200	12.230	-3.473%	718,425	+32.461%
2025-03-24	12.8000	12.9900	12.4300	12.670	-0.393%	978,823	+27.861%
2025-03-21	13.4800	13.4800	12.5700	12.720	-4.933%	2,761,761	+27.358%
2025-03-20	13.1100	13.5100	13.1100	13.380	+1.210%	590,867	+21.076%
2025-03-19	13.0600	13.4600	12.7800	13.220	+2.919%	735,234	+22.542%
2025-03-18	12.9800	13.2700	12.8400	12.845	-2.616%	690,820	+26.119%
2025-03-17	12.7300	13.4900	12.3100	13.190	+9.370%	1,535,300	+22.820%
2025-03-14	11.4000	12.1100	11.3150	12.060	+7.105%	1,030,858	+34.328%
2025-03-13	11.2200	11.5300	10.9550	11.260	+1.077%	1,046,003	+43.872%
2025-03-12	10.8700	11.3192	10.5500	11.140	+3.292%	988,787	+45.422%
2025-03-11	10.9200	11.2500	10.1100	10.785	-1.507%	1,523,305	+50.209%
2025-03-10	11.8000	11.9800	10.8800	10.950	-8.521%	1,470,420	+47.945%
2025-03-07	12.4800	12.7700	11.9500	11.970	-3.855%	814,257	+35.338%
2025-03-06	12.9000	12.9400	12.3900	12.450	-4.083%	975,028	+30.120%
2025-03-05	12.7700	13.0200	12.1000	12.980	-0.460%	1,354,537	+24.807%
2025-03-04	12.6000	13.1800	11.8900	13.040	-3.120%	2,724,435	+24.233%
2025-03-03	14.3000	14.3000	13.3300	13.460	-6.071%	2,126,230	+20.357%
2025-02-28	14.9300	15.2500	13.7100	14.330	-4.339%	1,802,038	+13.050%
2025-02-27	15.4200	15.5700	14.9400	14.980	-3.042%	1,241,226	+8.144%
2025-02-26	15.6200	15.7300	15.1300	15.450	-0.515%	840,445	+4.854%
2025-02-25	14.8700	15.5600	14.4400	15.530	+3.672%	1,012,544	+4.314%
2025-02-24	14.8800	15.4500	14.3500	14.980	+0.335%	847,511	+8.144%
2025-02-21	15.4300	15.5000	14.4800	14.930	-3.677%	1,911,879	+8.506%
2025-02-20	15.4900	15.7100	14.7100	15.500	+0.194%	1,246,036	+4.516%
2025-02-19	16.2200	16.2200	15.3300	15.470	-3.794%	1,004,889	+4.719%
2025-02-18	16.7500	16.8400	15.8500	16.080	-2.957%	1,065,710	+0.746%
2025-02-14	16.5900	16.9500	16.4250	16.570	+0.121%	642,102	-2.233%
2025-02-13	17.3600	17.4900	15.4001	16.550	-4.940%	2,010,708	-2.115%
2025-02-12	19.0000	19.1400	17.2100	17.410	+9.635%	3,627,141	-6.950%
2025-02-11	16.0000	16.2978	15.8300	15.880	-1.733%	1,287,560	+2.015%
2025-02-10	16.3000	16.9000	16.1400	16.160	-0.308%	1,060,513	+0.248%
2025-02-07	16.5200	16.6900	16.1000	16.210	-1.817%	734,212	-0.062%
2025-02-06	16.8500	17.3000	16.2800	16.510	-0.781%	909,534	-1.878%
2025-02-05	16.7800	16.8750	15.3300	16.640	-2.146%	2,045,954	-2.644%
2025-02-04	16.7000	17.8800	16.0000	17.005	-7.279%	1,537,278	-4.734%
2025-02-03	17.3200	18.4400	16.9012	18.340	+3.557%	1,161,001	-11.668%
2025-01-31	16.9000	17.9800	16.4300	17.710	+5.668%	1,213,631	-8.526%
2025-01-30	16.9100	17.0200	16.2211	16.760	-0.416%	881,001	-3.341%
2025-01-29	15.0500	17.2800	14.8000	16.830	+12.125%	2,636,676	-3.743%
2025-01-28	16.2000	16.2700	14.7800	15.010	-7.517%	1,650,016	+7.928%
2025-01-27	16.2200	16.7200	16.0300	16.230	-2.698%	757,193	-0.185%
2025-01-24	16.0700	17.0400	15.7400	16.680	+4.250%	1,222,548	-2.878%
2025-01-23	16.0500	16.2700	15.6600	16.000	+0.125%	1,149,353	+1.250%
2025-01-22	16.0500	16.9400	15.7400	15.980	-0.374%	1,266,920	+1.377%
2025-01-21	18.0900	18.0900	15.2500	16.040	-12.826%	2,714,816	+0.998%
2025-01-17	18.0800	18.5299	17.0900	18.400	+1.322%	2,004,611	-11.957%
2025-01-16	18.9300	19.6000	18.1600	18.160	-4.068%	895,437	-10.793%
2025-01-15	19.0200	19.9800	18.8500	18.930	-0.158%	1,884,129	-14.422%
2025-01-14	22.1100	22.1500	18.8500	18.960	-13.818%	2,885,009	-14.557%
2025-01-13	22.6500	23.2000	21.4500	22.000	+1.149%	2,413,859	-26.364%
2025-01-10	21.5300	21.9200	21.1500	21.750	+1.731%	812,395	-25.517%
2025-01-08	21.0400	21.5100	20.6100	21.380	+0.328%	368,698	-24.228%
2025-01-07	22.2400	22.2400	20.9400	21.310	-5.036%	655,584	-23.979%
2025-01-06	23.5800	23.7500	22.0700	22.440	-4.835%	990,215	-27.807%
2025-01-03	21.9400	23.7200	21.5800	23.580	+8.215%	1,073,619	-31.298%
2025-01-02	22.0400	22.3908	21.6500	21.790	-1.045%	551,055	-25.654%
2024-12-31	21.9800	22.1900	21.5900	22.020	+1.335%	883,688	-26.431%
2024-12-30	21.0000	21.7500	20.6367	21.730	+2.645%	329,676	-25.449%
2024-12-27	20.4700	21.4100	20.4400	21.170	+2.767%	738,634	-23.477%
2024-12-26	20.3700	20.7700	20.2000	20.600	-0.097%	726,602	-21.359%
2024-12-24	19.7600	21.1600	19.3200	20.620	+3.827%	574,620	-21.435%
2024-12-23	20.5500	20.9000	19.7400	19.860	-2.599%	683,228	-18.429%
2024-12-20	20.2000	21.0200	20.2000	20.390	+0.443%	2,004,006	-20.549%
2024-12-19	21.0000	21.1100	20.1500	20.300	-1.838%	552,097	-20.197%
2024-12-18	21.7900	22.1847	20.5300	20.680	-4.259%	616,132	-21.663%
2024-12-17	20.0000	21.6400	19.8500	21.600	+7.037%	769,687	-25.000%
2024-12-16	21.4500	21.5000	20.0000	20.180	-5.613%	775,799	-19.722%
2024-12-13	21.8700	22.0000	20.5550	21.380	-2.061%	697,293	-24.228%
2024-12-12	22.2200	22.4000	21.5000	21.830	-2.020%	491,806	-25.790%
2024-12-11	21.6700	22.3700	21.3600	22.280	+3.244%	411,968	-27.289%
2024-12-10	21.7900	22.1600	21.4400	21.580	+0.279%	606,880	-24.930%
2024-12-09	21.9800	22.0500	21.0100	21.520	-1.600%	418,120	-24.721%
2024-12-06	21.8700	22.0000	21.2500	21.870	-1.041%	406,970	-25.926%
2024-12-05	22.5300	23.3400	22.0200	22.100	-1.865%	792,997	-26.697%
2024-12-04	21.8200	22.6000	21.4100	22.520	+2.737%	686,194	-28.064%
2024-12-03	22.6000	22.7500	20.8600	21.920	-2.621%	981,815	-26.095%
2024-12-02	22.8100	22.8100	21.8300	22.510	-0.133%	653,435	-28.032%
2024-11-29	22.5000	23.2500	22.2200	22.540	+0.625%	323,219	-28.128%
2024-11-27	22.4600	22.7300	22.0200	22.400	0.000%	284,614	-27.679%
2024-11-26	22.0000	22.6300	21.9800	22.400	+1.083%	435,061	-27.679%
2024-11-25	22.0000	22.4300	21.4100	22.160	+1.651%	1,721,480	-26.895%
2024-11-22	21.6000	22.1650	21.2200	21.800	+1.301%	585,700	-25.688%
2024-11-21	20.8700	21.6300	20.8620	21.520	+3.412%	341,887	-24.721%
2024-11-20	20.6600	21.3200	20.5300	20.810	+0.120%	413,667	-22.153%
2024-11-19	20.4000	21.0800	20.4000	20.785	+1.045%	470,513	-22.059%
2024-11-18	21.0400	21.2150	20.0900	20.570	-1.673%	524,870	-21.245%
2024-11-15	20.5300	21.7100	20.4600	20.920	+2.099%	734,933	-22.562%
2024-11-14	19.9600	20.5400	19.6300	20.490	+2.965%	396,607	-20.937%
2024-11-13	20.2200	20.4800	19.6150	19.900	-2.115%	701,753	-18.593%
2024-11-12	22.0000	22.3000	20.1500	20.330	-8.629%	1,004,873	-20.315%
2024-11-11	22.2000	22.8400	21.8000	22.250	+0.045%	1,237,033	-27.191%
2024-11-08	20.3200	22.5000	18.1801	22.240	+9.773%	1,588,386	-27.158%
2024-11-07	19.7200	20.5400	19.7200	20.260	+3.367%	909,768	-20.039%
2024-11-06	19.4600	19.9200	18.2200	19.600	-4.623%	1,175,162	-17.347%
2024-11-05	21.0600	21.5400	20.4900	20.550	-2.282%	421,334	-21.168%
2024-11-04	20.9600	21.6900	20.8449	21.030	-0.426%	420,148	-22.967%
2024-11-01	21.3700	21.7000	20.7800	21.120	-0.985%	611,268	-23.295%
2024-10-31	21.2100	21.5400	20.4000	21.330	+0.566%	554,797	-24.051%
2024-10-30	20.1100	21.4200	20.0100	21.210	+5.365%	564,344	-23.621%
2024-10-29	21.1800	21.5213	20.0600	20.130	-5.979%	601,363	-19.523%
2024-10-28	21.0000	21.6800	20.7100	21.410	+1.086%	572,751	-24.334%
2024-10-25	21.4000	21.4000	20.8300	21.180	-0.024%	322,178	-23.513%
2024-10-24	20.7200	21.2900	20.7200	21.185	+0.546%	546,132	-23.531%
2024-10-23	21.2000	22.2700	21.0000	21.070	-0.613%	633,671	-23.113%
2024-10-22	21.1500	21.4700	20.8350	21.200	+0.236%	470,835	-23.585%
2024-10-21	20.4900	21.8500	20.2200	21.150	+5.434%	1,040,634	-23.404%
2024-10-18	22.0000	22.4700	19.7300	20.060	-8.276%	2,285,771	-19.242%
2024-10-17	25.0700	25.2899	21.6100	21.870	-0.274%	2,351,905	-25.926%
2024-10-16	21.3300	21.9800	21.3300	21.930	+0.229%	674,046	-26.129%
2024-10-15	20.9400	21.9850	20.3300	21.880	+2.339%	987,518	-25.960%
2024-10-14	20.7500	21.6800	20.4703	21.380	+3.435%	668,892	-24.228%
2024-10-11	20.3800	20.8000	20.1300	20.670	+2.175%	346,454	-21.626%
2024-10-10	20.5000	20.7800	19.7000	20.230	+0.647%	812,470	-19.921%
2024-10-09	20.2900	20.5750	19.6900	20.100	-0.790%	584,358	-19.403%
2024-10-08	20.5400	20.5400	19.6000	20.260	-1.026%	409,342	-20.039%
2024-10-07	20.2200	20.9400	20.0301	20.470	+0.245%	676,103	-20.860%
2024-10-04	19.0000	20.6200	19.0000	20.420	+7.587%	861,678	-20.666%
2024-10-03	17.9400	19.2400	17.7001	18.980	+7.475%	717,875	-14.647%
2024-10-02	17.5400	17.9000	17.3900	17.660	+1.145%	255,619	-8.267%
2024-10-01	17.8500	18.0700	17.4500	17.460	-2.020%	308,334	-7.216%
2024-09-30	17.6500	17.9900	17.4550	17.820	+1.712%	261,366	-9.091%
2024-09-27	17.1400	17.6300	17.1400	17.520	+2.998%	242,143	-7.534%
2024-09-26	17.4000	17.9350	17.0000	17.010	-2.521%	273,619	-4.762%
2024-09-25	17.4600	17.9800	17.3500	17.450	-1.801%	380,610	-7.163%
2024-09-24	17.2500	17.8900	17.0525	17.770	+3.194%	1,043,084	-8.835%
2024-09-23	17.5200	17.9900	17.0000	17.220	-4.333%	1,095,298	-5.923%
2024-09-20	17.7000	18.1100	17.1800	18.000	-0.166%	5,930,756	-10.000%
2024-09-19	18.6800	18.8800	17.3900	18.030	-1.151%	1,317,519	-10.150%
2024-09-18	18.5000	18.7400	17.8500	18.240	-0.273%	1,455,896	-11.184%
2024-09-17	17.9900	18.4750	17.5400	18.290	+1.837%	1,034,320	-11.427%
2024-09-16	17.0200	18.1800	16.8700	17.960	+4.662%	1,168,064	-9.800%
2024-09-13	16.2100	17.3500	16.2100	17.160	+3.498%	1,071,565	-5.594%
2024-09-12	15.9800	16.9000	15.8500	16.580	+10.313%	872,854	-2.292%
2024-09-11	16.1400	16.1700	15.0300	15.030	-5.945%	739,390	+7.784%
2024-09-10	15.8400	16.5100	15.5800	15.980	-0.187%	603,010	+1.377%
2024-09-09	17.9500	18.2500	15.3950	16.010	-9.803%	1,066,799	+1.187%
2024-09-06	17.5300	18.1400	16.6300	17.750	+1.545%	1,171,316	-8.732%
2024-09-05	18.0600	18.3400	17.4500	17.480	-2.943%	296,420	-7.323%
2024-09-04	17.2600	18.4800	17.2600	18.010	+3.625%	391,973	-10.050%
2024-09-03	17.9700	18.1100	17.0200	17.380	-3.765%	477,367	-6.789%
2024-08-30	18.0100	18.6100	17.5700	18.060	0.000%	508,538	-10.299%
2024-08-29	18.6500	19.0500	17.8600	18.060	-2.484%	510,734	-10.299%
2024-08-28	20.0000	20.1914	18.3600	18.520	-8.226%	671,959	-12.527%
2024-08-27	20.0000	20.8000	19.8600	20.180	-0.395%	616,298	-19.722%
2024-08-26	19.9900	20.5433	19.4400	20.260	+1.401%	404,256	-20.039%
2024-08-23	20.6400	21.1900	19.3800	19.980	-3.198%	945,112	-18.919%
2024-08-22	17.6300	20.8600	17.6300	20.640	+17.875%	2,613,401	-21.512%
2024-08-21	17.0900	17.9400	17.0900	17.510	+3.121%	608,513	-7.481%
2024-08-20	17.1000	17.2950	16.6400	16.980	-0.527%	366,579	-4.594%
2024-08-19	17.0000	17.3700	16.7763	17.070	+0.708%	387,829	-5.097%
2024-08-16	16.7900	17.7000	16.7850	16.950	-1.966%	557,617	-4.425%
2024-08-15	16.0400	17.3299	15.8481	17.290	+8.401%	1,021,932	-6.304%
2024-08-14	15.9600	16.5900	15.5900	15.950	-0.188%	615,559	+1.567%
2024-08-13	14.4800	16.0450	14.2300	15.980	+12.615%	1,255,519	+1.377%
2024-08-12	13.5400	14.3100	13.5400	14.190	+4.032%	693,476	+14.165%
2024-08-09	12.4000	13.9900	12.2980	13.640	+15.691%	1,154,421	+18.768%
2024-08-08	11.3600	11.8400	11.0900	11.790	+4.707%	450,832	+37.405%
2024-08-07	12.0000	12.1400	11.2001	11.260	-4.899%	350,957	+43.872%
2024-08-06	11.4500	12.3500	11.2200	11.840	+3.226%	507,570	+36.824%
2024-08-05	11.0000	11.6600	9.9720	11.470	-3.125%	715,526	+41.238%
2024-08-02	12.2100	12.4100	11.5200	11.840	-6.477%	633,377	+36.824%
2024-08-01	13.5000	13.7800	12.2700	12.660	-5.522%	413,213	+27.962%
2024-07-31	12.6900	13.5800	12.6900	13.400	+5.762%	456,448	+20.896%
2024-07-30	12.6000	12.8300	12.2000	12.670	+0.079%	567,290	+27.861%
2024-07-29	13.2200	13.3100	12.5600	12.660	-3.726%	374,874	+27.962%
2024-07-26	12.3500	13.2100	12.2200	13.150	+7.435%	644,346	+23.194%
2024-07-25	12.2100	12.6950	11.9400	12.240	+0.246%	702,312	+32.353%
2024-07-24	12.8600	13.4200	11.9500	12.210	-5.422%	1,078,380	+32.678%
2024-07-23	14.1100	14.3300	12.8900	12.910	-9.085%	637,087	+25.484%
2024-07-22	14.0800	14.5000	13.6500	14.200	+1.646%	361,116	+14.085%
2024-07-19	14.6800	14.9200	13.8900	13.970	-3.722%	436,647	+15.963%
2024-07-18	15.0000	15.2600	14.4500	14.510	-7.225%	1,124,755	+11.647%
2024-07-17	16.0700	16.0900	15.5600	15.640	-2.372%	800,035	+3.581%
2024-07-16	16.4200	16.4200	15.9800	16.020	-1.898%	215,821	+1.124%
2024-07-15	16.5000	16.9000	16.2200	16.330	+0.184%	739,589	-0.796%
2024-07-12	17.0600	17.0600	15.9200	16.300	-3.948%	340,514	-0.613%
2024-07-11	17.1600	18.1000	16.9000	16.970	-2.021%	302,262	-4.537%
2024-07-10	16.4400	17.4500	16.2520	17.320	+7.311%	385,610	-6.467%
2024-07-09	16.1900	16.2600	16.0600	16.140	0.000%	141,543	+0.372%
2024-07-08	16.0051	16.1847	15.9314	16.140	+1.128%	188,062	+0.372%
2024-07-05	15.9000	16.1800	15.9000	15.960	-0.250%	92,966	+1.504%
2024-07-03	16.0000	16.1000	15.9100	16.000	+0.629%	39,974	+1.250%
2024-07-02	16.1000	16.3000	15.9000	15.900	-1.426%	62,846	+1.887%
2024-07-01	16.1600	16.2600	16.0900	16.130	+0.498%	65,048	+0.434%
2024-06-28	16.1100	16.2999	15.9600	16.050	-0.926%	61,393	+0.935%
2024-06-27	16.0900	16.2700	16.0000	16.200	+1.124%	69,939	0.000%
2024-06-26	15.9200	16.0900	15.9200	16.020	+0.439%	95,775	+1.124%
2024-06-25	16.1900	16.4379	15.9000	15.950	-2.446%	123,170	+1.567%
2024-06-24	16.2000	16.5300	15.9550	16.350	+0.739%	211,873	-0.917%
2024-06-21	16.1400	16.2900	15.9400	16.230	-0.246%	95,227	-0.185%
2024-06-20	15.7500	16.3400	15.7500	16.270	-0.611%	63,046	-0.430%
2024-06-18	16.1300	16.3700	16.1300	16.370	+0.677%	36,672	-1.038%
2024-06-17	16.0000	16.2800	16.0000	16.260	+1.057%	135,884	-0.369%
2024-06-14	16.0100	16.1300	15.7600	16.090	-0.248%	50,464	+0.684%
2024-06-13	16.4500	16.6300	15.8500	16.130	-2.242%	111,542	+0.434%
2024-06-12	16.4800	16.6950	16.4400	16.500	+0.304%	45,255	-1.818%
2024-06-11	16.2000	16.4600	16.0000	16.450	+0.920%	64,632	-1.520%
2024-06-10	15.5100	16.4800	15.5100	16.300	+3.165%	137,370	-0.613%
2024-06-07	15.7100	15.8800	15.6134	15.800	-0.063%	22,665	+2.532%
2024-06-06	15.7700	15.8200	15.6300	15.810	-0.189%	88,884	+2.467%
2024-06-05	16.0700	16.1000	15.7800	15.840	-1.615%	114,902	+2.273%
2024-06-04	16.3000	16.3300	15.9300	16.100	-2.187%	105,875	+0.621%
2024-06-03	16.2800	16.5000	16.0000	16.460	+1.106%	73,130	-1.580%
2024-05-31	15.9800	16.4600	15.9800	16.280	+1.307%	107,661	-0.491%
2024-05-30	15.8500	16.0900	15.7614	16.070	+1.006%	78,177	+0.809%
2024-05-29	15.9300	16.0000	15.7950	15.910	-1.364%	26,926	+1.823%
2024-05-28	16.0000	16.2750	15.9250	16.130	+1.002%	103,908	+0.434%
2024-05-24	15.4100	15.9700	15.4001	15.970	+3.232%	141,736	+1.440%
2024-05-23	15.5000	15.5900	15.2500	15.470	+0.259%	109,054	+4.719%
2024-05-22	15.7000	15.7200	15.3200	15.430	-1.343%	124,857	+4.990%
2024-05-21	15.6200	15.9250	15.3900	15.640	-0.319%	117,349	+3.581%
2024-05-20	15.8000	15.8000	15.4100	15.690	-0.444%	170,776	+3.250%
2024-05-17	15.7000	15.8900	15.4700	15.760	+0.063%	101,838	+2.792%
2024-05-16	15.3800	15.8280	15.3401	15.750	+2.472%	78,435	+2.857%
2024-05-15	15.3250	15.4700	15.0100	15.370	-0.518%	158,644	+5.400%
2024-05-14	15.2200	15.4900	15.0300	15.450	+1.578%	89,557	+4.854%
2024-05-13	15.9000	15.9000	15.2000	15.210	-4.759%	221,091	+6.509%
2024-05-10	16.0300	16.4155	15.6600	15.970	-1.176%	138,561	+1.440%
2024-05-09	16.0400	16.4500	15.8300	16.160	+0.310%	115,089	+0.248%
2024-05-08	16.3700	16.3700	16.0400	16.110	-1.226%	56,145	+0.559%
2024-05-07	16.2900	16.8000	16.2400	16.310	+0.555%	137,326	-0.674%
2024-05-06	16.1700	16.2900	16.0800	16.220	+0.123%	51,818	-0.123%
2024-05-03	16.0000	16.2600	15.8256	16.200	+1.695%	68,533	0.000%
2024-05-02	15.6100	16.1200	15.6083	15.930	+1.724%	81,041	+1.695%
2024-05-01	15.7300	15.8000	15.5000	15.660	0.000%	52,289	+3.448%
2024-04-30	15.9000	15.9000	15.6250	15.660	-2.247%	93,712	+3.448%
2024-04-29	15.5000	16.0200	15.5000	16.020	+3.222%	59,316	+1.124%
2024-04-26	15.6500	15.7500	15.5001	15.520	-0.957%	101,639	+4.381%
2024-04-25	15.3700	15.6900	15.3347	15.670	+0.578%	106,370	+3.382%
2024-04-24	16.0700	16.1899	15.5600	15.580	-3.827%	64,222	+3.979%
2024-04-23	15.3700	16.2900	15.2950	16.200	+5.434%	163,942	0.000%
2024-04-22	15.0100	15.4500	14.9050	15.365	+2.570%	154,557	+5.434%
2024-04-19	15.0500	15.1880	14.9271	14.980	-1.122%	47,512	+8.144%
2024-04-18	15.0500	15.3900	15.0300	15.150	+0.198%	64,119	+6.931%
2024-04-17	14.8800	15.2000	14.6000	15.120	+0.935%	190,036	+7.143%
2024-04-16	14.8600	15.4574	14.4700	14.980	-0.133%	240,231	+8.144%
2024-04-15	15.2600	15.3200	14.8765	15.000	-2.407%	65,470	+8.000%
2024-04-12	15.5800	15.5800	15.2600	15.370	-0.389%	52,138	+5.400%
2024-04-11	15.5700	15.6500	15.3400	15.430	-1.343%	53,276	+4.990%
2024-04-10	15.7400	15.7800	15.5101	15.640	-0.950%	145,852	+3.581%
2024-04-09	15.6500	15.9000	15.5000	15.790	+1.674%	145,545	+2.597%
2024-04-08	15.5700	15.5733	15.2700	15.530	+0.648%	63,605	+4.314%
2024-04-05	15.3400	15.5700	15.2100	15.430	+0.850%	86,465	+4.990%
2024-04-04	15.2300	15.5500	15.1750	15.300	+0.460%	125,491	+5.882%
2024-04-03	14.7100	15.2600	14.7100	15.230	+2.767%	68,051	+6.369%
2024-04-02	14.9300	14.9300	14.5502	14.820	-0.269%	69,090	+9.312%
2024-04-01	14.3600	15.0000	14.1600	14.860	0.000%	128,754	+9.017%
2024-03-28	14.2500	14.9350	14.2500	14.860	+3.338%	125,444	+9.017%
2024-03-27	13.8100	14.4200	13.8100	14.380	+4.203%	85,715	+12.656%
2024-03-26	14.2100	14.3375	13.8000	13.800	-2.954%	78,215	+17.391%
2024-03-25	14.4100	14.6300	14.2100	14.220	-1.660%	45,968	+13.924%
2024-03-22	14.5100	14.5900	14.1700	14.460	-0.138%	47,362	+12.033%
2024-03-21	14.3100	14.9400	14.3000	14.480	+0.486%	126,994	+11.878%
2024-03-20	13.9400	14.8500	13.9400	14.410	+4.420%	220,428	+12.422%
2024-03-19	13.8400	14.0500	13.6600	13.800	-0.933%	210,611	+17.391%
2024-03-18	13.9200	14.2000	13.7555	13.930	-2.211%	225,929	+16.296%
2024-03-15	14.0900	14.7800	14.0900	14.245	-0.035%	168,667	+13.724%
2024-03-14	14.8000	14.8500	14.2500	14.250	-3.061%	199,005	+13.684%
2024-03-13	14.5800	15.2900	14.5800	14.700	-0.676%	153,281	+10.204%
2024-03-12	14.9000	14.9000	14.6000	14.800	-0.135%	124,718	+9.459%
2024-03-11	15.0300	15.1999	14.7900	14.820	-2.436%	143,873	+9.312%
2024-03-08	15.2600	15.4200	15.0700	15.190	-0.459%	99,098	+6.649%
2024-03-07	15.3700	15.5900	15.2000	15.260	-1.038%	58,011	+6.160%
2024-03-06	15.3500	15.7000	15.3500	15.420	-1.470%	85,835	+5.058%
2024-03-05	15.5000	15.9400	15.4101	15.650	+0.870%	107,800	+3.514%
2024-03-04	15.6400	15.6500	15.3200	15.515	-1.178%	101,093	+4.415%
2024-03-01	15.6999	15.7492	15.5400	15.700	+1.030%	68,058	+3.185%
2024-02-29	15.3800	15.8500	15.2600	15.540	+1.040%	258,510	+4.247%
2024-02-28	15.7500	15.8900	15.1000	15.380	-2.349%	212,905	+5.332%
2024-02-27	16.6200	16.6300	15.7500	15.750	-5.858%	253,781	+2.857%
2024-02-26	16.3700	16.9900	16.3700	16.730	+0.783%	93,669	-3.168%
2024-02-23	16.4500	16.9900	15.8100	16.600	-3.544%	558,907	-2.410%
2024-02-22	17.2000	17.5500	16.9200	17.210	+0.526%	162,669	-5.869%
2024-02-21	17.1561	17.2400	16.9200	17.120	-0.175%	65,438	-5.374%
2024-02-20	16.8100	17.5300	16.7200	17.150	+1.539%	97,002	-5.539%
2024-02-16	17.2000	17.4100	16.8100	16.890	-2.931%	52,249	-4.085%
2024-02-15	17.2900	17.6700	17.2900	17.400	+0.811%	83,312	-6.897%
2024-02-14	17.3600	17.5600	17.0100	17.260	+0.818%	127,709	-6.141%
2024-02-13	17.0100	17.3100	16.6000	17.120	0.000%	92,080	-5.374%
2024-02-12	16.5100	17.1500	16.4101	17.120	+5.095%	108,899	-5.374%
2024-02-09	16.2650	16.3800	16.1189	16.290	+0.556%	98,412	-0.552%
2024-02-08	16.5300	16.5300	16.0400	16.200	-2.468%	114,322	0.000%
2024-02-07	16.2500	16.8300	16.1300	16.610	+2.341%	122,020	-2.468%
2024-02-06	15.7500	16.3000	15.5200	16.230	+2.140%	125,579	-0.185%
2024-02-05	15.4000	15.8900	15.2200	15.890	+2.715%	86,438	+1.951%
2024-02-02	15.4500	15.9250	15.3100	15.470	+0.618%	97,356	+4.719%
2024-02-01	15.2800	15.5400	15.2099	15.375	+0.688%	66,289	+5.366%
2024-01-31	15.7100	15.8100	15.2000	15.270	-2.241%	83,180	+6.090%
2024-01-30	15.9000	16.1600	15.4500	15.620	-2.375%	173,531	+3.713%
2024-01-29	15.9700	16.1400	15.7500	16.000	+0.188%	146,389	+1.250%
2024-01-26	15.9400	16.0900	15.9200	15.970	+0.125%	146,832	+1.440%
2024-01-25	16.0000	16.0600	15.7400	15.950	+0.504%	78,502	+1.567%
2024-01-24	15.8000	16.1300	15.8000	15.870	-1.060%	55,655	+2.079%

.dark-mode .byKTm3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .byKTm3{ color: #333333; background-color: white; border: 2px solid #333333; }CLMTCalumet, Inc. Common Stockstock NASDAQ

CLMT
Calumet, Inc. Common Stock
stock NASDAQ