5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
+36.32%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-35.09%
YEAR-TO-DATE PERFORMANCE
-35.74%
1 YEAR PERFORMANCE
-11.40%
Calumet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $13.98 | $14.15 (1.22%) | $14.21 | $13.71 | 1.15 M | $1.22 B |
| 05/22/2025 | $13.75 | $14.14 (2.84%) | $14.31 | $13.41 | 887.21 K | $1.22 B |
| 05/21/2025 | $13.78 | $13.81 (0.22%) | $13.89 | $13.50 | 911.90 K | $1.19 B |
| 05/20/2025 | $13.86 | $13.78 (-0.58%) | $13.99 | $13.50 | 617.41 K | $1.19 B |
| 05/19/2025 | $13.57 | $13.82 (1.84%) | $13.99 | $13.32 | 806.43 K | $1.19 B |
| 05/16/2025 | $13.29 | $13.73 (3.31%) | $13.74 | $13.05 | 817.30 K | $1.19 B |
| 05/15/2025 | $13.62 | $13.45 (-1.25%) | $13.70 | $12.81 | 1.51 M | $1.16 B |
| 05/14/2025 | $13.91 | $13.87 (-0.29%) | $13.96 | $13.58 | 1.64 M | $1.20 B |
| 05/13/2025 | $13.42 | $14.00 (4.32%) | $14.12 | $13.28 | 1.50 M | $1.21 B |
| 05/12/2025 | $12.94 | $13.12 (1.39%) | $13.40 | $12.64 | 1.29 M | $1.13 B |
| 05/09/2025 | $11.92 | $12.32 (3.36%) | $12.50 | $11.80 | 1.49 M | $1.06 B |
| 05/08/2025 | $11.40 | $11.87 (4.12%) | $12.16 | $11.38 | 1.33 M | $1.03 B |
| 05/07/2025 | $11.30 | $11.35 (0.44%) | $11.39 | $11.02 | 768.24 K | $977.12 M |
| 05/06/2025 | $11.20 | $11.18 (-0.18%) | $11.39 | $11.00 | 726.25 K | $962.49 M |
| 05/05/2025 | $11.14 | $11.10 (-0.36%) | $11.33 | $10.91 | 866.84 K | $955.60 M |
| 05/02/2025 | $10.84 | $11.25 (3.78%) | $11.34 | $10.64 | 976.15 K | $968.51 M |
| 05/01/2025 | $10.60 | $10.69 (0.85%) | $11.08 | $10.41 | 992.00 K | $920.30 M |
| 04/30/2025 | $10.57 | $10.60 (0.28%) | $10.73 | $10.14 | 1.08 M | $912.55 M |
| 04/29/2025 | $10.96 | $10.86 (-0.91%) | $11.30 | $10.75 | 648.60 K | $934.94 M |
| 04/28/2025 | $10.68 | $11.08 (3.75%) | $11.10 | $10.63 | 802.37 K | $953.88 M |
| 04/25/2025 | $10.22 | $10.48 (2.54%) | $10.50 | $9.81 | 805.00 K | $902.22 M |
| 04/24/2025 | $10.00 | $10.38 (3.8%) | $10.42 | $9.88 | 797.85 K | $893.61 M |
| 04/23/2025 | $9.97 | $9.93 (-0.4%) | $10.14 | $9.64 | 1.39 M | $854.87 M |
| 04/22/2025 | $9.29 | $9.55 (2.8%) | $9.59 | $8.88 | 1.03 M | $822.16 M |
| 04/21/2025 | $9.74 | $9.22 (-5.34%) | $9.75 | $9.17 | 618.33 K | $793.75 M |
| 04/17/2025 | $9.62 | $9.76 (1.46%) | $9.95 | $9.58 | 960.51 K | $840.24 M |
| 04/16/2025 | $9.52 | $9.41 (-1.16%) | $10.05 | $9.30 | 782.10 K | $810.11 M |
| 04/15/2025 | $9.16 | $9.45 (3.17%) | $9.48 | $9.06 | 1.35 M | $813.55 M |
| 04/14/2025 | $10.17 | $9.31 (-8.46%) | $10.21 | $9.29 | 825.70 K | $801.50 M |
| 04/11/2025 | $9.07 | $9.91 (9.26%) | $9.95 | $8.86 | 1.28 M | $853.15 M |
| 04/10/2025 | $9.72 | $9.15 (-5.86%) | $9.84 | $8.63 | 1.59 M | $787.72 M |
| 04/09/2025 | $8.30 | $10.11 (21.81%) | $10.32 | $7.68 | 4.25 M | $870.37 M |
| 04/08/2025 | $10.34 | $8.99 (-13.06%) | $10.40 | $8.51 | 1.45 M | $773.95 M |
| 04/07/2025 | $8.78 | $9.83 (11.96%) | $10.23 | $8.50 | 2.21 M | $846.26 M |
| 04/04/2025 | $11.03 | $9.75 (-11.6%) | $11.16 | $9.04 | 2.27 M | $839.38 M |
| 04/03/2025 | $12.19 | $11.96 (-1.89%) | $12.77 | $11.27 | 1.82 M | $1.03 B |
| 04/02/2025 | $12.56 | $13.15 (4.7%) | $13.46 | $12.56 | 689.00 K | $1.13 B |
| 04/01/2025 | $12.68 | $12.73 (0.39%) | $13.01 | $12.06 | 1.07 M | $1.10 B |
| 03/31/2025 | $13.01 | $12.68 (-2.54%) | $13.24 | $12.66 | 1.10 M | $1.09 B |
| 03/28/2025 | $13.36 | $13.16 (-1.5%) | $13.56 | $13.05 | 1.43 M | $1.13 B |
| 03/27/2025 | $12.32 | $13.45 (9.17%) | $13.48 | $11.91 | 1.91 M | $1.16 B |
| 03/26/2025 | $12.24 | $12.23 (-0.08%) | $12.75 | $12.17 | 681.00 K | $1.05 B |
| 03/25/2025 | $12.69 | $12.23 (-3.62%) | $12.98 | $12.22 | 720.40 K | $1.05 B |
| 03/24/2025 | $12.80 | $12.67 (-1.02%) | $12.99 | $12.43 | 1.06 M | $1.09 B |
| 03/21/2025 | $13.48 | $12.72 (-5.64%) | $13.48 | $12.57 | 3.14 M | $1.10 B |
| 03/20/2025 | $13.11 | $13.38 (2.06%) | $13.51 | $13.11 | 992.20 K | $1.15 B |
| 03/19/2025 | $13.06 | $13.22 (1.23%) | $13.46 | $12.78 | 741.45 K | $1.14 B |
| 03/18/2025 | $12.98 | $12.85 (-1%) | $13.27 | $12.84 | 697.73 K | $1.11 B |
| 03/17/2025 | $12.73 | $13.19 (3.61%) | $13.49 | $12.31 | 1.54 M | $1.14 B |
| 03/14/2025 | $11.40 | $12.06 (5.79%) | $12.11 | $11.32 | 1.05 M | $1.04 B |
| 03/13/2025 | $11.22 | $11.26 (0.36%) | $11.53 | $10.96 | 1.12 M | $969.37 M |
| 03/12/2025 | $10.87 | $11.14 (2.48%) | $11.32 | $10.55 | 998.20 K | $959.04 M |
| 03/11/2025 | $10.92 | $10.79 (-1.19%) | $11.25 | $10.11 | 1.55 M | $928.91 M |
| 03/10/2025 | $11.80 | $10.95 (-7.2%) | $11.98 | $10.88 | 1.53 M | $942.69 M |
| 03/07/2025 | $12.48 | $11.97 (-4.09%) | $12.77 | $11.95 | 830.81 K | $1.03 B |
| 03/06/2025 | $12.90 | $12.45 (-3.49%) | $12.94 | $12.39 | 975.20 K | $1.07 B |
| 03/05/2025 | $12.77 | $12.98 (1.64%) | $13.02 | $12.10 | 1.39 M | $1.12 B |
| 03/04/2025 | $12.60 | $13.04 (3.49%) | $13.18 | $11.89 | 2.72 M | $1.12 B |
| 03/03/2025 | $14.30 | $13.46 (-5.87%) | $14.30 | $13.33 | 2.13 M | $1.16 B |
| 02/28/2025 | $14.93 | $14.33 (-4.02%) | $15.25 | $13.71 | 1.80 M | $1.23 B |
| 02/27/2025 | $15.42 | $14.98 (-2.85%) | $15.57 | $14.94 | 1.24 M | $1.29 B |
| 02/26/2025 | $15.62 | $15.45 (-1.09%) | $15.73 | $15.13 | 841.40 K | $1.33 B |
| 02/25/2025 | $14.87 | $15.53 (4.44%) | $15.56 | $14.44 | 1.01 M | $1.34 B |
| 02/24/2025 | $14.88 | $14.98 (0.67%) | $15.45 | $14.35 | 847.51 K | $1.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
