5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-14.26%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
+46.70%
YEAR-TO-DATE PERFORMANCE
+47.66%
1 YEAR PERFORMANCE
+85.11%
Calumet Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.24 | $33.25 (0.03%) | $33.29 | $32.17 | 502.19 K | $2.89 B |
| 06/18/2026 | $33.55 | $32.64 (-2.71%) | $33.55 | $31.66 | 1.33 M | $2.84 B |
| 06/17/2026 | $33.27 | $33.15 (-0.36%) | $33.96 | $32.63 | 652.30 K | $2.88 B |
| 06/16/2026 | $32.84 | $32.69 (-0.46%) | $33.15 | $31.77 | 781.90 K | $2.84 B |
| 06/15/2026 | $33.29 | $33.41 (0.36%) | $34.09 | $32.77 | 916.90 K | $2.91 B |
| 06/12/2026 | $34.55 | $34.42 (-0.38%) | $35.78 | $34.27 | 657.92 K | $2.99 B |
| 06/11/2026 | $34.82 | $34.92 (0.29%) | $35.28 | $34.51 | 686.59 K | $3.04 B |
| 06/10/2026 | $34.06 | $34.65 (1.73%) | $35.34 | $34.02 | 679.60 K | $3.01 B |
| 06/09/2026 | $35.13 | $34.05 (-3.07%) | $35.44 | $33.16 | 1.08 M | $2.96 B |
| 06/08/2026 | $36.03 | $35.50 (-1.47%) | $36.12 | $35.32 | 560.00 K | $3.09 B |
| 06/05/2026 | $37.13 | $35.17 (-5.28%) | $37.13 | $34.96 | 1.33 M | $3.06 B |
| 06/04/2026 | $37.05 | $37.41 (0.97%) | $37.73 | $36.55 | 609.80 K | $3.25 B |
| 06/03/2026 | $37.00 | $37.37 (1%) | $38.75 | $36.32 | 1.44 M | $3.25 B |
| 06/02/2026 | $35.86 | $36.11 (0.7%) | $36.30 | $35.49 | 778.14 K | $3.14 B |
| 06/01/2026 | $35.93 | $35.82 (-0.31%) | $36.60 | $35.61 | 720.95 K | $3.12 B |
| 05/29/2026 | $35.39 | $35.47 (0.23%) | $35.71 | $34.74 | 909.35 K | $3.09 B |
| 05/28/2026 | $34.49 | $35.50 (2.93%) | $35.85 | $34.26 | 840.99 K | $3.09 B |
| 05/27/2026 | $33.10 | $34.08 (2.96%) | $34.45 | $32.98 | 655.10 K | $2.96 B |
| 05/26/2026 | $34.00 | $33.97 (-0.09%) | $34.75 | $33.57 | 879.72 K | $2.96 B |
| 05/22/2026 | $32.78 | $34.22 (4.39%) | $34.43 | $32.75 | 899.92 K | $2.98 B |
| 05/21/2026 | $32.91 | $32.87 (-0.12%) | $32.93 | $31.73 | 719.50 K | $2.86 B |
| 05/20/2026 | $31.90 | $31.92 (0.06%) | $32.56 | $31.48 | 714.62 K | $2.78 B |
| 05/19/2026 | $32.67 | $32.23 (-1.35%) | $32.67 | $31.83 | 708.80 K | $2.80 B |
| 05/18/2026 | $31.48 | $32.35 (2.76%) | $32.68 | $30.90 | 561.20 K | $2.81 B |
| 05/15/2026 | $31.04 | $31.38 (1.1%) | $31.50 | $30.76 | 771.20 K | $2.73 B |
| 05/14/2026 | $31.54 | $31.33 (-0.67%) | $31.72 | $31.00 | 570.13 K | $2.73 B |
| 05/13/2026 | $32.11 | $31.43 (-2.12%) | $32.42 | $31.20 | 1.27 M | $2.73 B |
| 05/12/2026 | $32.45 | $32.12 (-1.02%) | $32.54 | $31.49 | 770.43 K | $2.79 B |
| 05/11/2026 | $32.56 | $32.32 (-0.74%) | $32.77 | $31.79 | 1.27 M | $2.81 B |
| 05/08/2026 | $32.53 | $32.08 (-1.38%) | $34.16 | $31.15 | 2.22 M | $2.79 B |
| 05/07/2026 | $33.84 | $34.61 (2.28%) | $34.74 | $33.34 | 1.03 M | $3.01 B |
| 05/06/2026 | $34.92 | $34.50 (-1.2%) | $36.63 | $34.04 | 1.44 M | $3.00 B |
| 05/05/2026 | $34.09 | $36.02 (5.66%) | $36.33 | $34.09 | 1.35 M | $3.13 B |
| 05/04/2026 | $33.61 | $34.15 (1.61%) | $34.45 | $33.33 | 1.03 M | $2.97 B |
| 05/01/2026 | $32.57 | $33.68 (3.41%) | $33.85 | $32.47 | 923.42 K | $2.93 B |
| 04/30/2026 | $32.14 | $32.72 (1.8%) | $33.07 | $32.00 | 619.23 K | $2.85 B |
| 04/29/2026 | $30.85 | $32.53 (5.45%) | $32.56 | $30.85 | 1.12 M | $2.83 B |
| 04/28/2026 | $31.21 | $30.51 (-2.24%) | $31.48 | $29.81 | 720.90 K | $2.65 B |
| 04/27/2026 | $30.77 | $30.75 (-0.06%) | $31.50 | $30.63 | 550.30 K | $2.68 B |
| 04/24/2026 | $31.98 | $30.59 (-4.35%) | $32.13 | $30.22 | 1.40 M | $2.66 B |
| 04/23/2026 | $32.85 | $32.78 (-0.21%) | $32.99 | $32.21 | 644.20 K | $2.85 B |
| 04/22/2026 | $32.53 | $32.48 (-0.15%) | $33.27 | $32.21 | 639.30 K | $2.83 B |
| 04/21/2026 | $32.19 | $32.53 (1.06%) | $32.71 | $32.03 | 650.01 K | $2.83 B |
| 04/20/2026 | $32.54 | $32.07 (-1.44%) | $32.54 | $31.92 | 803.80 K | $2.79 B |
| 04/17/2026 | $32.41 | $32.21 (-0.62%) | $32.53 | $31.11 | 1.68 M | $2.80 B |
| 04/16/2026 | $32.08 | $32.54 (1.43%) | $32.91 | $32.08 | 1.15 M | $2.83 B |
| 04/15/2026 | $32.11 | $32.00 (-0.34%) | $32.49 | $31.67 | 1.14 M | $2.78 B |
| 04/14/2026 | $32.64 | $32.24 (-1.23%) | $33.12 | $32.03 | 637.80 K | $2.80 B |
| 04/13/2026 | $34.10 | $32.90 (-3.52%) | $34.63 | $32.13 | 1.43 M | $2.86 B |
| 04/10/2026 | $33.17 | $33.65 (1.45%) | $34.12 | $33.12 | 1.15 M | $2.93 B |
| 04/09/2026 | $34.69 | $33.45 (-3.57%) | $35.07 | $33.04 | 962.35 K | $2.91 B |
| 04/08/2026 | $32.84 | $34.50 (5.05%) | $34.52 | $32.43 | 938.42 K | $3.00 B |
| 04/07/2026 | $35.50 | $34.73 (-2.17%) | $36.10 | $34.16 | 1.45 M | $3.02 B |
| 04/06/2026 | $34.92 | $35.72 (2.29%) | $35.73 | $34.50 | 668.01 K | $3.11 B |
| 04/02/2026 | $34.87 | $35.06 (0.54%) | $35.48 | $34.49 | 1.09 M | $3.05 B |
| 04/01/2026 | $35.82 | $34.59 (-3.43%) | $35.84 | $33.73 | 2.37 M | $3.01 B |
| 03/31/2026 | $35.06 | $35.90 (2.4%) | $36.49 | $34.79 | 2.36 M | $3.12 B |
| 03/30/2026 | $33.83 | $35.04 (3.58%) | $36.94 | $33.49 | 4.64 M | $3.05 B |
| 03/27/2026 | $30.82 | $32.06 (4.02%) | $32.07 | $30.50 | 1.70 M | $2.79 B |
| 03/26/2026 | $29.86 | $30.79 (3.11%) | $31.41 | $29.37 | 1.23 M | $2.68 B |
| 03/25/2026 | $29.25 | $29.99 (2.53%) | $30.46 | $29.12 | 1.11 M | $2.61 B |
| 03/24/2026 | $28.20 | $29.25 (3.72%) | $29.92 | $27.88 | 1.33 M | $2.54 B |
| 03/23/2026 | $27.61 | $28.06 (1.63%) | $28.51 | $27.01 | 1.19 M | $2.44 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.
