Dark

CLMT
Calumet, Inc. Common Stock
stock NASDAQ

At Close

Sep 21, 2026 3:59:57 PM EDT

58.11USD-1.508%(-0.89)1,452,548

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

58.01USD-1.678%(-0.99)4,057

After-hours

Sep 18, 2026 4:24:30 PM EDT

58.38USD-0.989%(-0.58)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	58.0600	59.8650	56.900000	58.1200	-1.492%	1,554,246	0.000%
2026-09-18	59.6400	59.6699	58.540000	59.0000	-0.085%	2,675,119	-1.492%
2026-09-17	57.9900	59.2950	57.297000	59.0500	+1.793%	1,296,526	-1.575%
2026-09-16	56.5300	59.0800	56.270000	58.0100	+0.799%	1,951,163	+0.190%
2026-09-15	56.6600	57.8400	55.650000	57.5500	+1.768%	1,194,664	+0.990%
2026-09-14	57.4600	58.0617	54.910000	56.5500	-0.440%	1,312,386	+2.776%
2026-09-11	55.9800	58.4000	55.700000	56.8000	+0.638%	1,278,891	+2.324%
2026-09-10	56.1400	56.9850	55.300000	56.4400	+1.347%	1,369,386	+2.977%
2026-09-09	54.7200	56.0900	53.855000	55.6900	+3.302%	1,257,234	+4.363%
2026-09-08	53.9300	54.6800	53.450000	53.9100	+1.468%	1,604,284	+7.809%
2026-09-04	53.3800	54.1000	52.500000	53.1300	-0.692%	573,775	+9.392%
2026-09-03	53.2000	54.6950	52.080000	53.5000	+0.810%	1,180,847	+8.636%
2026-09-02	52.9600	54.6100	51.770000	53.0700	+3.009%	1,435,506	+9.516%
2026-09-01	50.9500	51.5700	49.420000	51.5200	+3.599%	2,047,783	+12.811%
2026-08-31	48.5700	49.9000	46.530000	49.7300	+4.147%	1,085,399	+16.871%
2026-08-28	46.2600	48.3750	46.260000	47.7500	+4.326%	1,259,464	+21.717%
2026-08-27	47.6100	48.0300	45.725000	45.7700	-4.227%	1,006,328	+26.983%
2026-08-26	47.0700	48.6700	46.530000	47.7900	+1.616%	823,910	+21.615%
2026-08-25	48.0700	48.5500	46.750000	47.0300	-0.613%	834,547	+23.581%
2026-08-24	48.0650	48.6550	46.370000	47.3200	-3.448%	966,265	+22.823%
2026-08-21	48.7500	49.7100	48.400000	49.0100	+1.491%	889,452	+18.588%
2026-08-20	49.6500	50.3050	48.025000	48.2900	-1.830%	835,043	+20.356%
2026-08-19	50.8000	51.5000	48.650000	49.1900	-3.188%	1,064,508	+18.154%
2026-08-18	49.1000	50.9900	48.040000	50.8100	+5.088%	1,385,641	+14.387%
2026-08-17	47.7200	48.9300	47.490000	48.3500	+1.320%	923,210	+20.207%
2026-08-14	48.8700	48.9600	47.060000	47.7200	-2.193%	758,529	+21.794%
2026-08-13	46.5600	49.1700	46.290000	48.7900	+3.391%	1,286,023	+19.123%
2026-08-12	45.9900	47.6200	45.990000	47.1900	+2.498%	1,460,498	+23.162%
2026-08-11	45.8800	47.4000	45.700000	46.0400	+1.254%	1,578,299	+26.238%
2026-08-10	39.6300	45.5500	39.480000	45.4700	+15.172%	2,670,826	+27.821%
2026-08-07	40.8500	41.4686	38.620000	39.4800	-5.731%	2,261,704	+47.214%
2026-08-06	41.2400	41.9600	40.295000	41.8800	+4.024%	1,391,553	+38.777%
2026-08-05	42.0550	42.1504	39.835000	40.2600	-3.128%	1,161,409	+44.362%
2026-08-04	42.3400	42.6600	41.060000	41.5600	-1.912%	1,193,962	+39.846%
2026-08-03	43.5300	45.1000	42.010000	42.3700	-4.119%	1,347,499	+37.173%
2026-07-31	44.4800	44.4800	42.910000	44.1900	+1.006%	742,214	+31.523%
2026-07-30	42.6700	44.0500	42.670000	43.7500	+3.184%	1,228,550	+32.846%
2026-07-29	42.1700	42.9600	41.700000	42.4000	+2.218%	778,701	+37.075%
2026-07-28	41.9000	42.1800	40.940000	41.4800	+0.484%	903,591	+40.116%
2026-07-27	40.7400	41.4500	40.260000	41.2800	-0.983%	1,057,827	+40.795%
2026-07-24	42.7700	42.9979	41.170000	41.6900	-2.639%	1,424,765	+39.410%
2026-07-23	45.1700	45.2000	41.945000	42.8200	-2.990%	1,279,887	+35.731%
2026-07-22	44.3500	44.6100	43.585000	44.1400	-0.068%	755,760	+31.672%
2026-07-21	43.7800	44.3400	42.885000	44.1700	+1.680%	856,644	+31.583%
2026-07-20	42.7500	44.0200	42.420000	43.4400	+1.424%	867,741	+33.794%
2026-07-17	41.1500	42.9500	41.010000	42.8300	+4.260%	2,744,435	+35.699%
2026-07-16	40.0600	42.1800	40.060000	41.0800	+2.674%	1,729,673	+41.480%
2026-07-15	39.4400	40.2100	38.750000	40.0100	+1.112%	1,081,192	+45.264%
2026-07-14	40.2600	40.4700	38.730000	39.5700	-0.025%	1,279,630	+46.879%
2026-07-13	40.1800	41.3700	39.400000	39.5800	+0.279%	1,727,034	+46.842%
2026-07-10	38.9200	39.7299	38.860000	39.4700	+1.205%	665,537	+47.251%
2026-07-09	38.8000	39.3300	38.330000	39.0000	+0.541%	839,107	+49.026%
2026-07-08	37.6900	39.5000	37.685000	38.7900	+4.358%	1,097,853	+49.832%
2026-07-07	37.2700	37.8950	36.770000	37.1700	+0.814%	816,130	+56.363%
2026-07-06	35.8400	37.4200	35.840000	36.8700	+1.236%	537,139	+57.635%
2026-07-02	36.4800	36.9800	35.690000	36.4200	-0.027%	744,781	+59.583%
2026-07-01	35.5900	36.5700	35.590000	36.4300	+1.138%	863,016	+59.539%
2026-06-30	36.0600	36.3500	35.250000	36.0200	+0.530%	657,352	+61.355%
2026-06-29	35.2300	36.6800	35.200000	35.8300	+2.138%	770,786	+62.210%
2026-06-26	34.4300	35.6600	33.400000	35.0800	+2.364%	2,688,794	+65.678%
2026-06-25	32.5000	34.3350	32.150000	34.2700	+4.673%	505,211	+69.594%
2026-06-24	32.3400	32.8350	31.700000	32.7400	-0.274%	856,814	+77.520%
2026-06-23	32.8900	33.3600	32.360000	32.8300	-1.263%	699,713	+77.033%
2026-06-22	32.9500	33.2899	32.170000	33.2500	+1.869%	641,738	+74.797%
2026-06-18	33.5500	33.5500	31.655000	32.6400	-1.538%	1,333,015	+78.064%
2026-06-17	33.2700	33.9600	32.630000	33.1500	+1.407%	652,265	+75.324%
2026-06-16	32.8400	33.1533	31.765000	32.6900	-2.155%	781,900	+77.791%
2026-06-15	33.2900	34.0900	32.770000	33.4100	-2.934%	916,870	+73.960%
2026-06-12	34.5500	35.7800	34.270000	34.4200	-1.432%	657,921	+68.855%
2026-06-11	34.8200	35.2750	34.510000	34.9200	+0.779%	686,594	+66.438%
2026-06-10	34.0600	35.3400	34.015000	34.6500	+1.762%	679,558	+67.734%
2026-06-09	35.1300	35.4400	33.160000	34.0500	-4.085%	1,076,086	+70.690%
2026-06-08	36.0300	36.1200	35.320000	35.5000	+0.938%	559,984	+63.718%
2026-06-05	37.1300	37.1300	34.960000	35.1700	-5.988%	1,334,573	+65.254%
2026-06-04	37.0500	37.7250	36.550000	37.4100	+0.107%	609,777	+55.360%
2026-06-03	37.0000	38.7500	36.315000	37.3700	+3.489%	1,443,973	+55.526%
2026-06-02	35.8600	36.3000	35.490000	36.1100	+0.810%	778,142	+60.953%
2026-06-01	35.9300	36.6000	35.610000	35.8200	+0.987%	720,953	+62.256%
2026-05-29	35.3900	35.7100	34.740000	35.4700	-0.085%	909,350	+63.857%
2026-05-28	34.4900	35.8500	34.260000	35.5000	+4.167%	840,990	+63.718%
2026-05-27	33.1000	34.4500	32.975000	34.0800	+0.324%	655,060	+70.540%
2026-05-26	34.0000	34.7500	33.565000	33.9700	-0.731%	879,722	+71.092%
2026-05-22	32.7800	34.4300	32.750000	34.2200	+4.107%	899,916	+69.842%
2026-05-21	32.9100	32.9300	31.730000	32.8700	+2.976%	719,494	+76.818%
2026-05-20	31.9000	32.5600	31.480000	31.9200	-0.962%	714,617	+82.080%
2026-05-19	32.6700	32.6700	31.830000	32.2300	-0.371%	708,794	+80.329%
2026-05-18	31.4800	32.6800	30.900000	32.3500	+3.091%	561,161	+79.660%
2026-05-15	31.0400	31.5000	30.760000	31.3800	+0.160%	771,195	+85.214%
2026-05-14	31.5400	31.7150	31.000000	31.3300	-0.318%	570,131	+85.509%
2026-05-13	32.1100	32.4200	31.200000	31.4300	-2.148%	1,271,608	+84.919%
2026-05-12	32.4500	32.5400	31.490000	32.1200	-0.619%	770,428	+80.946%
2026-05-11	32.5600	32.7700	31.790000	32.3200	+0.748%	1,268,170	+79.827%
2026-05-08	32.5300	34.1600	31.150000	32.0800	-7.310%	2,220,757	+81.172%
2026-05-07	33.8400	34.7400	33.340000	34.6100	+0.319%	1,033,686	+67.928%
2026-05-06	34.9200	36.6263	34.040000	34.5000	-4.220%	1,439,632	+68.464%
2026-05-05	34.0900	36.3300	34.090000	36.0200	+5.476%	1,351,059	+61.355%
2026-05-04	33.6100	34.4500	33.330100	34.1500	+1.395%	1,028,430	+70.190%
2026-05-01	32.5700	33.8450	32.470000	33.6800	+2.934%	923,425	+72.565%
2026-04-30	32.1400	33.0700	32.000000	32.7200	+0.584%	619,226	+77.628%
2026-04-29	30.8500	32.5600	30.850000	32.5300	+6.621%	1,122,915	+78.666%
2026-04-28	31.2100	31.4750	29.810000	30.5100	-0.780%	720,884	+90.495%
2026-04-27	30.7700	31.5000	30.630000	30.7500	+0.523%	550,257	+89.008%
2026-04-24	31.9800	32.1300	30.220000	30.5900	-6.681%	1,398,749	+89.997%
2026-04-23	32.8500	32.9900	32.210000	32.7800	+0.924%	644,203	+77.303%
2026-04-22	32.5300	33.2700	32.210000	32.4800	-0.154%	639,280	+78.941%
2026-04-21	32.1900	32.7100	32.030000	32.5300	+1.434%	650,009	+78.666%
2026-04-20	32.5400	32.5400	31.920000	32.0700	-0.435%	803,794	+81.229%
2026-04-17	32.4100	32.5300	31.110600	32.2100	-1.014%	1,677,802	+80.441%
2026-04-16	32.0800	32.9100	32.080000	32.5400	+1.688%	1,146,137	+78.611%
2026-04-15	32.1100	32.4899	31.670000	32.0000	-0.744%	1,140,153	+81.625%
2026-04-14	32.6400	33.1199	32.030000	32.2400	-2.006%	637,778	+80.273%
2026-04-13	34.1000	34.6300	32.130000	32.9000	-2.229%	1,427,981	+76.657%
2026-04-10	33.1700	34.1200	33.120000	33.6500	+0.598%	1,152,050	+72.719%
2026-04-09	34.6900	35.0700	33.044166	33.4500	-3.043%	962,352	+73.752%
2026-04-08	32.8400	34.5150	32.430000	34.5000	-0.662%	938,416	+68.464%
2026-04-07	35.5000	36.1000	34.160000	34.7300	-2.772%	1,451,553	+67.348%
2026-04-06	34.9200	35.7300	34.500000	35.7200	+1.882%	668,005	+62.710%
2026-04-02	34.8700	35.4800	34.490000	35.0600	+1.359%	1,094,172	+65.773%
2026-04-01	35.8200	35.8400	33.730000	34.5900	-3.649%	2,367,189	+68.025%
2026-03-31	35.0600	36.4950	34.790000	35.9000	+2.454%	2,357,505	+61.894%
2026-03-30	33.8300	36.9400	33.490000	35.0400	+9.295%	4,639,901	+65.868%
2026-03-27	30.8200	32.0700	30.500000	32.0600	+4.125%	1,697,772	+81.285%
2026-03-26	29.8600	31.4100	29.370000	30.7900	+2.668%	1,226,353	+88.763%
2026-03-25	29.2500	30.4600	29.120000	29.9900	+2.530%	1,107,700	+93.798%
2026-03-24	28.2000	29.9200	27.880000	29.2500	+4.241%	1,333,090	+98.701%
2026-03-23	27.6100	28.5100	27.010000	28.0600	+0.071%	1,185,568	+107.128%
2026-03-20	29.0200	29.5050	27.280000	28.0400	-2.368%	2,903,954	+107.275%
2026-03-19	29.8100	30.0000	28.350000	28.7200	-1.340%	1,131,982	+102.368%
2026-03-18	28.6300	29.3200	28.630000	29.1100	+1.677%	1,026,886	+99.656%
2026-03-17	28.8300	29.3400	28.300000	28.6300	+1.238%	950,725	+103.004%
2026-03-16	28.5900	29.2600	28.100000	28.2800	-1.084%	661,653	+105.516%
2026-03-13	28.6800	29.1900	28.280000	28.5900	-0.522%	829,982	+103.288%
2026-03-12	29.7700	29.9300	28.540000	28.7400	-1.169%	1,365,780	+102.227%
2026-03-11	29.6500	30.1228	28.860000	29.0800	+0.797%	1,392,478	+99.862%
2026-03-10	29.1900	29.7800	28.550000	28.8500	-1.670%	890,484	+101.456%
2026-03-09	30.3500	30.7100	29.010000	29.3400	-3.487%	1,349,147	+98.091%
2026-03-06	30.4800	31.4100	30.020000	30.4000	+0.363%	2,067,833	+91.184%
2026-03-05	29.3800	30.5200	28.930000	30.2900	+3.308%	1,700,461	+91.879%
2026-03-04	28.0000	30.0300	28.000000	29.3200	+5.127%	1,474,366	+98.226%
2026-03-03	26.8700	28.6550	26.408700	27.8900	+1.751%	1,760,557	+108.390%
2026-03-02	27.5100	28.0350	26.740000	27.4100	+1.669%	1,523,389	+112.039%
2026-02-27	28.9300	29.2250	26.650000	26.9600	-10.788%	2,680,179	+115.579%
2026-02-26	29.2000	30.3500	29.200000	30.2200	+2.129%	1,721,953	+92.323%
2026-02-25	29.4800	29.7500	28.540000	29.5900	+1.162%	918,008	+96.418%
2026-02-24	28.9700	29.5200	28.550000	29.2500	+0.862%	939,078	+98.701%
2026-02-23	28.5500	29.2600	27.800000	29.0000	+3.056%	1,848,344	+100.414%
2026-02-20	29.3300	29.5100	28.050000	28.1400	-4.253%	1,189,722	+106.539%
2026-02-19	29.7100	29.7100	28.670000	29.3900	-0.373%	916,595	+97.754%
2026-02-18	28.7300	29.9200	28.635000	29.5000	+2.680%	1,326,630	+97.017%
2026-02-17	28.4500	28.9000	27.890000	28.7300	+0.419%	1,684,954	+102.297%
2026-02-13	26.4800	29.1950	26.470000	28.6100	+10.123%	3,098,190	+103.146%
2026-02-12	25.9300	26.2900	25.555000	25.9800	+1.129%	912,720	+123.711%
2026-02-11	25.6300	25.8550	25.460000	25.6900	+2.066%	1,409,934	+126.236%
2026-02-10	25.8700	25.8800	24.970000	25.1700	-2.290%	979,167	+130.910%
2026-02-09	25.3400	26.0650	25.220000	25.7600	+2.263%	1,275,955	+125.621%
2026-02-06	24.5600	25.3900	24.560000	25.1900	+2.649%	1,700,955	+130.726%
2026-02-05	24.2800	24.7500	24.060000	24.5400	+0.122%	936,398	+136.838%
2026-02-04	24.0900	25.3200	24.000000	24.5100	+2.168%	2,122,531	+137.128%
2026-02-03	22.7700	24.0000	22.510000	23.9900	+5.543%	2,282,288	+142.268%
2026-02-02	22.0300	23.4070	22.030000	22.7300	+1.428%	1,217,879	+155.697%
2026-01-30	22.2700	22.4500	21.605000	22.4100	+0.089%	1,023,865	+159.349%
2026-01-29	21.5600	23.0000	21.560000	22.3900	+3.705%	1,562,477	+159.580%
2026-01-28	22.3100	22.3500	21.260000	21.5900	-2.440%	1,441,179	+169.199%
2026-01-27	21.5600	22.4650	21.410000	22.1300	+3.074%	1,870,280	+162.630%
2026-01-26	21.2600	21.8200	21.050000	21.4700	+1.633%	1,115,217	+170.703%
2026-01-23	20.9100	21.3100	20.880000	21.1250	+1.319%	1,611,745	+175.124%
2026-01-22	20.7000	21.1600	20.660000	20.8500	+0.530%	1,440,951	+178.753%
2026-01-21	20.7800	21.1250	20.330000	20.7400	+0.777%	700,054	+180.231%
2026-01-20	20.1500	21.1700	20.060000	20.5800	+1.230%	1,975,652	+182.410%
2026-01-16	20.5700	20.7050	19.620000	20.3300	-1.119%	1,820,469	+185.883%
2026-01-15	19.9300	21.2700	19.890000	20.5600	+2.289%	2,255,042	+182.685%
2026-01-14	19.8700	20.1950	19.865000	20.1000	+1.056%	986,746	+189.154%
2026-01-13	20.4300	20.4300	19.770000	19.8900	-0.450%	764,084	+192.207%
2026-01-12	19.7400	20.2500	19.290000	19.9800	+0.554%	888,816	+190.891%
2026-01-09	20.1800	20.2800	19.825000	19.8700	-1.292%	1,181,923	+192.501%
2026-01-08	19.7800	20.1600	19.630000	20.1300	+1.821%	1,269,391	+188.723%
2026-01-07	19.6200	20.0550	19.570000	19.7700	+0.919%	860,566	+193.981%
2026-01-06	18.7400	19.9900	18.225000	19.5900	+0.359%	1,652,970	+196.682%
2026-01-05	19.9800	20.6900	19.480000	19.5200	-0.153%	1,888,600	+197.746%
2026-01-02	19.7700	19.9700	19.525000	19.5500	-1.610%	466,824	+197.289%
2025-12-31	19.7300	19.9700	19.570000	19.8700	+0.710%	410,564	+192.501%
2025-12-30	19.7800	19.9400	19.550000	19.7300	-0.253%	480,887	+194.577%
2025-12-29	19.6600	20.0150	19.555000	19.7800	+0.457%	300,009	+193.832%
2025-12-26	19.7100	19.8350	19.505000	19.6900	-0.101%	266,871	+195.175%
2025-12-24	19.9200	20.1100	19.650000	19.7100	-1.450%	254,311	+194.876%
2025-12-23	20.0000	20.1100	19.870000	20.0000	+0.251%	348,402	+190.600%
2025-12-22	20.4200	20.5900	19.820000	19.9500	-1.530%	495,981	+191.328%
2025-12-19	19.4700	20.3900	19.380000	20.2600	+3.844%	1,420,030	+186.871%
2025-12-18	19.5200	19.7900	19.305000	19.5100	+0.619%	737,590	+197.899%
2025-12-17	19.6100	19.7700	19.190000	19.3900	-1.071%	796,252	+199.742%
2025-12-16	19.8000	20.4900	19.400000	19.6000	-4.016%	765,903	+196.531%
2025-12-15	20.4700	20.8900	20.305000	20.4200	-0.196%	823,483	+184.623%
2025-12-12	20.2100	20.6700	20.080000	20.4600	+1.087%	679,997	+184.066%
2025-12-11	19.8100	20.4100	19.760000	20.2400	+1.403%	639,803	+187.154%
2025-12-10	19.8400	20.0800	19.500000	19.9600	+0.808%	605,490	+191.182%
2025-12-09	19.5200	19.8900	19.350000	19.8000	+2.114%	467,397	+193.535%
2025-12-08	19.2400	19.5499	19.165000	19.3900	+0.259%	478,751	+199.742%
2025-12-05	19.3700	19.7050	19.220000	19.3400	-0.566%	449,961	+200.517%
2025-12-04	19.7500	19.7500	19.419000	19.4500	-0.917%	413,317	+198.817%
2025-12-03	19.7600	19.8000	19.430000	19.6300	+0.564%	733,189	+196.077%
2025-12-02	19.3800	19.7322	18.985000	19.5200	+0.983%	367,866	+197.746%
2025-12-01	19.2700	19.8500	19.130000	19.3300	+0.155%	417,789	+200.673%
2025-11-28	19.0000	19.3600	19.000000	19.3000	+1.419%	189,167	+201.140%
2025-11-26	18.9000	19.2750	18.900000	19.0300	-0.053%	602,644	+205.413%
2025-11-25	18.5800	19.0900	18.375000	19.0400	+2.586%	493,604	+205.252%
2025-11-24	18.6200	18.7300	18.145000	18.5600	-0.483%	538,819	+213.147%
2025-11-21	18.1500	18.8900	17.850100	18.6500	+2.360%	802,335	+211.635%
2025-11-20	18.9700	19.3700	18.150000	18.2200	-2.567%	583,078	+218.990%
2025-11-19	18.8400	19.0000	18.220000	18.7000	-1.992%	707,260	+210.802%
2025-11-18	18.3000	19.1300	18.180000	19.0800	+2.746%	649,907	+204.612%
2025-11-17	18.6400	18.8350	18.210000	18.5700	-0.536%	748,302	+212.978%
2025-11-14	18.0400	18.9000	18.000000	18.6700	+1.966%	482,155	+211.302%
2025-11-13	18.8300	19.0800	17.910000	18.3100	-3.275%	1,438,060	+217.422%
2025-11-12	19.2800	19.4100	18.766500	18.9300	-1.815%	815,827	+207.026%
2025-11-11	19.1900	19.7603	19.040000	19.2800	+0.679%	582,105	+201.452%
2025-11-10	19.2800	19.9000	18.902800	19.1500	-0.208%	1,215,608	+203.499%
2025-11-07	21.0000	22.1000	18.370000	19.1900	-1.640%	2,405,124	+202.866%
2025-11-06	19.5900	19.8200	19.310000	19.5100	+0.103%	936,536	+197.899%
2025-11-05	19.7600	20.0000	19.200000	19.4900	-1.216%	810,978	+198.204%
2025-11-04	19.6900	20.1500	18.920000	19.7300	-1.792%	890,741	+194.577%
2025-11-03	19.5000	20.3800	19.170000	20.0900	+2.710%	728,550	+189.298%
2025-10-31	19.3200	19.6550	18.910000	19.5600	+0.825%	492,269	+197.137%
2025-10-30	19.5600	19.9225	19.245600	19.4000	-0.564%	395,836	+199.588%
2025-10-29	19.8400	20.3200	19.240000	19.5100	-1.960%	606,691	+197.899%
2025-10-28	20.0000	20.3500	19.730100	19.9000	-1.044%	393,120	+192.060%
2025-10-27	20.1000	20.1800	19.710000	20.1100	+0.050%	720,508	+189.010%
2025-10-24	20.1700	20.3000	19.620000	20.1000	+0.550%	1,064,377	+189.154%
2025-10-23	19.6700	20.5800	19.620000	19.9900	+1.782%	1,298,734	+190.745%
2025-10-22	19.1400	20.0500	18.911000	19.6400	+5.196%	993,348	+195.927%
2025-10-21	18.7100	18.7650	18.150000	18.6700	-0.586%	404,574	+211.302%
2025-10-20	18.3300	18.8100	18.150000	18.7800	+3.244%	432,452	+209.478%
2025-10-17	18.7900	18.9950	18.070000	18.1900	-4.011%	818,914	+219.516%
2025-10-16	19.0000	19.3050	18.330000	18.9500	+0.637%	671,652	+206.702%
2025-10-15	18.7000	19.3050	18.440000	18.8300	+1.128%	504,462	+208.656%
2025-10-14	17.8100	18.6800	17.750000	18.6200	+1.860%	349,588	+212.137%
2025-10-13	17.8500	18.4650	17.450000	18.2800	+3.394%	604,266	+217.943%
2025-10-10	17.9500	18.6900	17.420000	17.6800	-2.750%	773,068	+228.733%
2025-10-09	18.5800	18.6500	18.140000	18.1800	-1.995%	461,685	+219.692%
2025-10-08	18.3200	18.7400	18.175000	18.5500	+1.533%	511,963	+213.315%
2025-10-07	18.0800	18.3700	17.740000	18.2700	+0.219%	814,175	+218.117%
2025-10-06	18.6700	18.9300	18.220000	18.2300	-1.937%	679,490	+218.815%
2025-10-03	18.5000	18.9300	18.315000	18.5900	+0.813%	591,733	+212.641%
2025-10-02	18.4200	18.5000	18.210000	18.4400	+0.109%	431,345	+215.184%
2025-10-01	18.1100	18.6500	17.980000	18.4200	+0.932%	500,428	+215.527%
2025-09-30	18.2600	18.4100	17.930000	18.2500	-1.245%	542,960	+218.466%
2025-09-29	18.6600	18.6600	18.062000	18.4800	-1.440%	621,110	+214.502%
2025-09-26	18.4500	18.9600	18.010000	18.7500	-0.345%	824,046	+209.973%
2025-09-25	18.4000	18.8600	18.100000	18.8150	+1.648%	1,634,732	+208.902%
2025-09-24	18.6600	18.9200	18.370000	18.5100	0.000%	765,045	+213.992%
2025-09-23	18.6600	19.1100	18.410000	18.5100	-0.804%	814,639	+213.992%
2025-09-22	18.2700	18.8200	18.200000	18.6600	+0.810%	609,642	+211.468%
2025-09-19	18.5000	18.8200	18.180000	18.5100	-0.377%	1,733,858	+213.992%
2025-09-18	19.0500	19.0500	18.350000	18.5800	-0.986%	645,415	+212.809%
2025-09-17	18.9600	19.5550	18.200000	18.7650	-2.570%	1,676,488	+209.726%
2025-09-16	17.6800	19.4800	17.510000	19.2600	+9.994%	1,772,648	+201.765%
2025-09-15	17.4200	17.7050	17.080000	17.5100	+0.690%	528,094	+231.925%
2025-09-12	17.6900	17.6900	17.087500	17.3900	-1.249%	702,548	+234.215%
2025-09-11	17.6600	17.9650	17.410000	17.6100	-0.283%	632,785	+230.040%
2025-09-10	17.7700	17.9500	17.100000	17.6600	-0.619%	777,244	+229.105%
2025-09-09	17.2700	18.1500	17.270000	17.7700	+2.895%	830,270	+227.068%
2025-09-08	17.9600	17.9600	17.160000	17.2700	-3.195%	742,475	+236.537%
2025-09-05	16.9300	17.8937	16.750100	17.8400	+4.695%	803,267	+225.785%
2025-09-04	16.7300	17.2700	16.561900	17.0400	+1.671%	533,584	+241.080%
2025-09-03	16.1300	16.8400	16.130000	16.7600	+1.361%	646,331	+246.778%
2025-09-02	16.2500	16.5400	15.995000	16.5350	+1.442%	501,451	+251.497%
2025-08-29	16.3100	16.5200	16.040000	16.3000	-0.184%	518,291	+256.564%
2025-08-28	16.3300	16.4800	16.050000	16.3300	+0.927%	459,641	+255.909%
2025-08-27	15.8800	16.4300	15.790000	16.1800	+1.125%	516,524	+259.209%
2025-08-26	16.4000	16.5800	15.350000	16.0000	-2.439%	1,607,180	+263.250%
2025-08-25	16.0000	16.5500	15.865000	16.4000	+2.821%	1,336,961	+254.390%
2025-08-22	14.9100	16.3400	14.835000	15.9500	+7.516%	2,216,676	+264.389%
2025-08-21	13.7900	15.1100	13.710000	14.8350	+7.189%	695,066	+291.776%
2025-08-20	13.2700	14.2400	13.185000	13.8400	+4.374%	896,515	+319.942%
2025-08-19	13.1000	13.3500	12.935000	13.2600	+0.227%	642,448	+338.311%
2025-08-18	13.5800	13.6000	13.220000	13.2300	-2.721%	713,868	+339.305%
2025-08-15	13.8500	14.0100	13.485000	13.6000	-1.091%	773,657	+327.353%
2025-08-14	14.1200	14.1400	13.510000	13.7500	-3.779%	669,403	+322.691%
2025-08-13	14.0600	14.4900	13.805000	14.2900	+1.061%	683,916	+306.718%
2025-08-12	13.2700	14.2750	13.270000	14.1400	+6.556%	1,183,345	+311.033%
2025-08-11	14.4000	14.4400	13.010000	13.2700	-7.655%	1,592,012	+337.980%
2025-08-08	14.2700	15.3825	14.140000	14.3700	-3.622%	1,172,113	+304.454%
2025-08-07	15.2600	15.4700	14.585000	14.9100	-2.037%	772,092	+289.805%
2025-08-06	15.6900	15.7000	14.720000	15.2200	-1.870%	1,246,003	+281.866%
2025-08-05	15.3600	15.7400	15.210000	15.5100	+1.373%	617,458	+274.726%
2025-08-04	15.5300	15.8300	15.035000	15.3000	-1.354%	712,187	+279.869%
2025-08-01	15.7800	15.7800	15.030000	15.5100	-2.698%	640,136	+274.726%
2025-07-31	15.8700	15.9999	15.380000	15.9400	-1.178%	842,539	+264.617%
2025-07-30	16.4200	16.4300	15.720000	16.1300	-1.826%	621,701	+260.322%
2025-07-29	16.8800	16.8800	16.030000	16.4300	-2.261%	643,290	+253.743%
2025-07-28	16.8500	16.9950	16.415000	16.8100	-0.356%	602,173	+245.747%
2025-07-25	17.1700	17.1700	16.430000	16.8700	-1.575%	542,607	+244.517%
2025-07-24	17.0400	17.2650	16.660000	17.1400	+0.234%	568,690	+239.090%
2025-07-23	17.1700	17.2900	16.650000	17.1000	+0.470%	680,271	+239.883%
2025-07-22	16.5900	17.0600	16.385000	17.0200	+2.902%	681,543	+241.481%
2025-07-21	16.2300	16.9450	16.100000	16.5400	+2.478%	734,544	+251.391%
2025-07-18	16.3500	16.7200	16.100800	16.1400	+0.749%	595,330	+260.099%
2025-07-17	16.1100	16.3800	15.750000	16.0200	-1.172%	731,614	+262.797%
2025-07-16	16.2300	16.5000	15.397600	16.2100	+0.185%	706,171	+258.544%
2025-07-15	16.3900	16.4900	16.100000	16.1800	-1.221%	789,536	+259.209%
2025-07-14	16.7800	16.7800	15.940000	16.3800	-2.384%	1,296,685	+254.823%
2025-07-11	16.6500	17.0400	16.550000	16.7800	+0.902%	668,439	+246.365%
2025-07-10	15.8500	16.6700	15.805000	16.6300	+4.329%	514,978	+249.489%
2025-07-09	16.3500	16.4900	15.630000	15.9400	-2.508%	586,493	+264.617%
2025-07-08	16.6000	16.8900	16.320000	16.3500	-1.743%	665,477	+255.474%
2025-07-07	16.5600	17.0999	16.240000	16.6400	-2.462%	879,520	+249.279%
2025-07-03	16.4100	17.1250	16.230200	17.0600	+4.406%	1,048,767	+240.680%
2025-07-02	15.8100	16.8200	15.675000	16.3400	+5.148%	1,282,363	+255.692%
2025-07-01	15.6400	16.0680	15.520000	15.5400	-1.365%	868,732	+274.003%
2025-06-30	15.5100	15.9500	15.295000	15.7550	+1.449%	1,061,289	+268.899%
2025-06-27	15.6100	15.7900	14.960000	15.5300	-0.512%	10,791,590	+274.243%
2025-06-26	15.5400	15.9850	15.520000	15.6100	+0.386%	711,184	+272.325%
2025-06-25	15.7150	15.9700	15.435300	15.5500	-1.520%	833,645	+273.762%
2025-06-24	15.8800	16.1200	15.540000	15.7900	-0.379%	733,976	+268.081%
2025-06-23	16.1700	16.4450	15.535000	15.8500	-3.177%	1,032,752	+266.688%
2025-06-20	16.6600	16.7100	16.200100	16.3700	-0.365%	1,582,785	+255.040%
2025-06-18	16.8800	16.8800	16.150000	16.4300	-2.637%	1,084,194	+253.743%
2025-06-17	16.6900	17.2300	16.500000	16.8750	+0.089%	1,030,903	+244.415%
2025-06-16	15.6600	17.0000	15.575000	16.8600	+11.434%	1,883,481	+244.721%
2025-06-13	14.0000	15.6600	13.950000	15.1300	+6.775%	2,464,752	+284.137%
2025-06-12	14.1000	14.3000	13.810000	14.1700	+0.141%	542,803	+310.162%
2025-06-11	14.1500	14.4400	13.870000	14.1500	+1.506%	538,037	+310.742%
2025-06-10	13.2300	14.1300	13.195000	13.9400	+5.847%	747,226	+316.930%
2025-06-09	13.3700	13.4700	13.150000	13.1700	-2.009%	537,742	+341.306%
2025-06-06	13.4500	13.6700	13.210000	13.4400	+1.741%	464,729	+332.440%
2025-06-05	13.3000	13.4300	12.965000	13.2100	-0.151%	546,164	+339.970%
2025-06-04	13.2800	13.3899	12.700000	13.2300	+0.227%	624,693	+339.305%
2025-06-03	13.4300	13.5850	13.140000	13.2000	-1.124%	760,745	+340.303%
2025-06-02	14.1000	14.1000	13.060000	13.3500	-4.506%	893,590	+335.356%
2025-05-30	14.2100	14.4900	13.870000	13.9800	-2.917%	1,286,129	+315.737%
2025-05-29	14.7200	14.8300	14.260000	14.4000	-0.826%	732,749	+303.611%
2025-05-28	14.7200	14.7200	14.225000	14.5200	-0.684%	844,135	+300.275%
2025-05-27	14.2500	14.6400	13.755000	14.6200	+3.322%	1,282,601	+297.538%
2025-05-23	13.9800	14.2100	13.710000	14.1500	+0.071%	1,158,606	+310.742%
2025-05-22	13.7500	14.3100	13.410000	14.1400	+2.390%	887,205	+311.033%
2025-05-21	13.7800	13.8900	13.500000	13.8100	+0.218%	911,884	+320.854%
2025-05-20	13.8600	13.9900	13.500000	13.7800	-0.289%	617,409	+321.771%
2025-05-19	13.5700	13.9900	13.320000	13.8200	+0.655%	806,434	+320.550%
2025-05-16	13.2900	13.7400	13.045000	13.7300	+2.082%	817,252	+323.307%
2025-05-15	13.6200	13.7000	12.810000	13.4500	-3.028%	1,512,963	+332.119%
2025-05-14	13.9100	13.9600	13.580000	13.8700	-0.929%	1,638,847	+319.034%
2025-05-13	13.4200	14.1200	13.275000	14.0000	+6.707%	1,504,514	+315.143%
2025-05-12	12.9400	13.4000	12.635000	13.1200	+6.494%	1,293,737	+342.988%
2025-05-09	11.9200	12.5000	11.800000	12.3200	+3.791%	1,493,555	+371.753%
2025-05-08	11.4000	12.1600	11.375000	11.8700	+4.581%	1,329,348	+389.638%
2025-05-07	11.3000	11.3900	11.015000	11.3500	+1.521%	768,242	+412.070%
2025-05-06	11.2000	11.3900	11.000000	11.1800	+0.721%	726,250	+419.857%
2025-05-05	11.1400	11.3300	10.910000	11.1000	-1.333%	866,835	+423.604%
2025-05-02	10.8400	11.3400	10.640000	11.2500	+5.239%	976,145	+416.622%
2025-05-01	10.6000	11.0800	10.410000	10.6900	+0.849%	991,999	+443.686%
2025-04-30	10.5700	10.7300	10.140000	10.6000	-2.394%	1,079,598	+448.302%
2025-04-29	10.9600	11.2967	10.750000	10.8600	-1.941%	648,582	+435.175%
2025-04-28	10.6800	11.1000	10.625000	11.0750	+5.677%	802,368	+424.786%
2025-04-25	10.2200	10.5000	9.810800	10.4800	+0.963%	804,986	+454.580%
2025-04-24	10.0000	10.4200	9.875000	10.3800	+4.532%	797,845	+459.923%
2025-04-23	9.9700	10.1448	9.640000	9.9300	+3.979%	1,387,841	+485.297%
2025-04-22	9.2900	9.5900	8.880000	9.5500	+3.579%	1,025,187	+508.586%
2025-04-21	9.7400	9.7500	9.170000	9.2200	-5.533%	618,332	+530.369%
2025-04-17	9.6200	9.9450	9.580000	9.7600	+3.664%	960,511	+495.492%
2025-04-16	9.5200	10.0500	9.300000	9.4150	-0.370%	782,058	+517.313%
2025-04-15	9.1600	9.4800	9.060100	9.4500	+1.504%	1,350,810	+515.026%
2025-04-14	10.1700	10.2050	9.290000	9.3100	-6.102%	825,694	+524.275%
2025-04-11	9.0700	9.9500	8.860000	9.9150	+8.420%	1,276,569	+486.183%
2025-04-10	9.7200	9.8350	8.630000	9.1450	-9.545%	1,588,790	+535.539%
2025-04-09	8.3000	10.3200	7.680000	10.1100	+12.458%	4,250,314	+474.876%
2025-04-08	10.3400	10.4000	8.510100	8.9900	-8.545%	1,450,272	+546.496%
2025-04-07	8.7800	10.2300	8.500000	9.8300	+0.821%	2,205,124	+491.251%
2025-04-04	11.0300	11.1600	9.040000	9.7500	-18.478%	2,272,359	+496.103%
2025-04-03	12.1900	12.7700	11.265000	11.9600	-9.049%	1,815,158	+385.953%
2025-04-02	12.5600	13.4600	12.560000	13.1500	+3.299%	688,977	+341.977%
2025-04-01	12.6800	13.0100	12.060000	12.7300	+0.394%	1,066,186	+356.559%

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

CLMT
Calumet, Inc. Common Stock
stock NASDAQ