5 DAY PERFORMANCE
+5.27%
1 MONTH PERFORMANCE
+10.91%
3 MONTH PERFORMANCE
+80.24%
6 MONTH PERFORMANCE
-11.50%
YEAR-TO-DATE PERFORMANCE
-23.80%
1 YEAR PERFORMANCE
+2.94%
Calumet, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
06/02/2025 | $14.10 | $13.35 (-5.32%) | $14.10 | $13.06 | 893.60 K | $1.15 B |
05/30/2025 | $14.21 | $13.98 (-1.62%) | $14.49 | $13.87 | 1.29 M | $1.21 B |
05/29/2025 | $14.72 | $14.40 (-2.17%) | $14.83 | $14.26 | 732.75 K | $1.24 B |
05/28/2025 | $14.72 | $14.52 (-1.36%) | $14.72 | $14.23 | 844.14 K | $1.25 B |
05/27/2025 | $14.25 | $14.62 (2.6%) | $14.64 | $13.76 | 1.28 M | $1.26 B |
05/23/2025 | $13.98 | $14.15 (1.22%) | $14.21 | $13.71 | 1.16 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 |