5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
+24.55%
6 MONTH PERFORMANCE
+22.14%
YEAR-TO-DATE PERFORMANCE
-25.34%
1 YEAR PERFORMANCE
-5.41%
Calumet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $16.13 | $16.51 (2.35%) | $16.71 | $16.13 | 328.39 K | $1.44 B |
| 09/02/2025 | $16.25 | $16.54 (1.78%) | $16.54 | $16.00 | 501.45 K | $1.44 B |
| 08/29/2025 | $16.31 | $16.30 (-0.06%) | $16.52 | $16.04 | 518.30 K | $1.41 B |
| 08/28/2025 | $16.33 | $16.33 (0%) | $16.48 | $16.05 | 459.64 K | $1.42 B |
| 08/27/2025 | $15.88 | $16.18 (1.89%) | $16.43 | $15.79 | 516.52 K | $1.40 B |
| 08/26/2025 | $16.40 | $16.00 (-2.44%) | $16.58 | $15.35 | 1.61 M | $1.39 B |
| 08/25/2025 | $16.00 | $16.40 (2.5%) | $16.55 | $15.87 | 1.34 M | $1.42 B |
| 08/22/2025 | $14.91 | $15.95 (6.98%) | $16.34 | $14.84 | 2.22 M | $1.38 B |
| 08/21/2025 | $13.79 | $14.84 (7.61%) | $15.11 | $13.71 | 695.07 K | $1.29 B |
| 08/20/2025 | $13.27 | $13.84 (4.3%) | $14.24 | $13.19 | 896.52 K | $1.20 B |
| 08/19/2025 | $13.10 | $13.26 (1.22%) | $13.35 | $12.94 | 642.45 K | $1.15 B |
| 08/18/2025 | $13.58 | $13.23 (-2.58%) | $13.60 | $13.22 | 713.90 K | $1.15 B |
| 08/15/2025 | $13.85 | $13.60 (-1.81%) | $14.01 | $13.49 | 773.66 K | $1.18 B |
| 08/14/2025 | $14.12 | $13.75 (-2.62%) | $14.14 | $13.51 | 669.40 K | $1.19 B |
| 08/13/2025 | $14.06 | $14.29 (1.64%) | $14.49 | $13.81 | 683.92 K | $1.24 B |
| 08/12/2025 | $13.27 | $14.14 (6.56%) | $14.28 | $13.27 | 1.18 M | $1.23 B |
| 08/11/2025 | $14.40 | $13.27 (-7.85%) | $14.44 | $13.01 | 1.59 M | $1.15 B |
| 08/08/2025 | $14.27 | $14.37 (0.7%) | $15.38 | $14.14 | 1.17 M | $1.25 B |
| 08/07/2025 | $15.26 | $14.91 (-2.29%) | $15.47 | $14.59 | 772.09 K | $1.29 B |
| 08/06/2025 | $15.69 | $15.22 (-3%) | $15.70 | $14.72 | 1.25 M | $1.32 B |
| 08/05/2025 | $15.36 | $15.51 (0.98%) | $15.74 | $15.21 | 617.50 K | $1.34 B |
| 08/04/2025 | $15.53 | $15.30 (-1.48%) | $15.83 | $15.04 | 712.20 K | $1.32 B |
| 08/01/2025 | $15.78 | $15.51 (-1.71%) | $15.78 | $15.03 | 640.14 K | $1.34 B |
| 07/31/2025 | $15.87 | $15.94 (0.44%) | $16.00 | $15.38 | 842.54 K | $1.38 B |
| 07/30/2025 | $16.42 | $16.13 (-1.77%) | $16.43 | $15.72 | 621.70 K | $1.39 B |
| 07/29/2025 | $16.88 | $16.43 (-2.67%) | $16.88 | $16.03 | 643.30 K | $1.42 B |
| 07/28/2025 | $16.85 | $16.81 (-0.24%) | $17.00 | $16.42 | 602.20 K | $1.45 B |
| 07/25/2025 | $17.17 | $16.87 (-1.75%) | $17.17 | $16.43 | 542.61 K | $1.46 B |
| 07/24/2025 | $17.04 | $17.14 (0.59%) | $17.27 | $16.66 | 568.70 K | $1.48 B |
| 07/23/2025 | $17.17 | $17.10 (-0.41%) | $17.29 | $16.65 | 680.30 K | $1.48 B |
| 07/22/2025 | $16.59 | $17.02 (2.59%) | $17.06 | $16.39 | 681.54 K | $1.47 B |
| 07/21/2025 | $16.23 | $16.54 (1.91%) | $16.95 | $16.10 | 734.54 K | $1.43 B |
| 07/18/2025 | $16.35 | $16.14 (-1.28%) | $16.72 | $16.10 | 595.33 K | $1.39 B |
| 07/17/2025 | $16.11 | $16.02 (-0.56%) | $16.38 | $15.75 | 731.61 K | $1.38 B |
| 07/16/2025 | $16.23 | $16.21 (-0.12%) | $16.50 | $15.40 | 706.17 K | $1.40 B |
| 07/15/2025 | $16.39 | $16.18 (-1.28%) | $16.49 | $16.10 | 789.54 K | $1.40 B |
| 07/14/2025 | $16.78 | $16.38 (-2.38%) | $16.78 | $15.94 | 1.30 M | $1.42 B |
| 07/11/2025 | $16.65 | $16.78 (0.78%) | $17.04 | $16.55 | 668.44 K | $1.45 B |
| 07/10/2025 | $15.85 | $16.63 (4.92%) | $16.67 | $15.81 | 515.00 K | $1.44 B |
| 07/09/2025 | $16.35 | $15.94 (-2.51%) | $16.49 | $15.63 | 586.50 K | $1.38 B |
| 07/08/2025 | $16.60 | $16.35 (-1.51%) | $16.89 | $16.32 | 665.50 K | $1.41 B |
| 07/07/2025 | $16.56 | $16.64 (0.48%) | $17.10 | $16.24 | 879.52 K | $1.44 B |
| 07/03/2025 | $16.41 | $17.06 (3.96%) | $17.13 | $16.23 | 1.05 M | $1.47 B |
| 07/02/2025 | $15.81 | $16.34 (3.35%) | $16.82 | $15.68 | 1.28 M | $1.41 B |
| 07/01/2025 | $15.64 | $15.54 (-0.64%) | $16.07 | $15.52 | 868.73 K | $1.34 B |
| 06/30/2025 | $15.51 | $15.76 (1.61%) | $15.95 | $15.30 | 1.06 M | $1.36 B |
| 06/27/2025 | $15.61 | $15.53 (-0.51%) | $15.79 | $14.96 | 10.79 M | $1.34 B |
| 06/26/2025 | $15.54 | $15.61 (0.45%) | $15.99 | $15.52 | 711.18 K | $1.35 B |
| 06/25/2025 | $15.72 | $15.55 (-1.08%) | $15.97 | $15.44 | 833.65 K | $1.34 B |
| 06/24/2025 | $15.88 | $15.79 (-0.57%) | $16.12 | $15.54 | 733.98 K | $1.36 B |
| 06/23/2025 | $16.17 | $15.85 (-1.98%) | $16.45 | $15.54 | 1.03 M | $1.37 B |
| 06/20/2025 | $16.66 | $16.37 (-1.74%) | $16.71 | $16.20 | 1.58 M | $1.41 B |
| 06/18/2025 | $16.88 | $16.43 (-2.67%) | $16.88 | $16.15 | 1.08 M | $1.42 B |
| 06/17/2025 | $16.69 | $16.88 (1.14%) | $17.23 | $16.50 | 1.03 M | $1.46 B |
| 06/16/2025 | $15.66 | $16.86 (7.66%) | $17.00 | $15.58 | 1.88 M | $1.46 B |
| 06/13/2025 | $14.00 | $15.13 (8.07%) | $15.66 | $13.95 | 2.46 M | $1.31 B |
| 06/12/2025 | $14.10 | $14.17 (0.5%) | $14.30 | $13.81 | 542.80 K | $1.22 B |
| 06/11/2025 | $14.15 | $14.15 (0%) | $14.44 | $13.87 | 538.04 K | $1.22 B |
| 06/10/2025 | $13.23 | $13.94 (5.37%) | $14.13 | $13.20 | 747.23 K | $1.20 B |
| 06/09/2025 | $13.37 | $13.17 (-1.5%) | $13.47 | $13.15 | 537.74 K | $1.14 B |
| 06/06/2025 | $13.45 | $13.44 (-0.07%) | $13.67 | $13.21 | 464.73 K | $1.16 B |
| 06/05/2025 | $13.30 | $13.21 (-0.68%) | $13.43 | $12.97 | 546.20 K | $1.14 B |
| 06/04/2025 | $13.28 | $13.23 (-0.38%) | $13.39 | $12.70 | 624.70 K | $1.14 B |
| 06/03/2025 | $13.43 | $13.20 (-1.71%) | $13.59 | $13.14 | 760.75 K | $1.14 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.
