5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
+38.32%
YEAR-TO-DATE PERFORMANCE
-15.58%
1 YEAR PERFORMANCE
-15.00%
Calumet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.37 | $19.34 (-0.15%) | $19.70 | $19.22 | 450.00 K | $1.68 B |
| 12/04/2025 | $19.75 | $19.45 (-1.52%) | $19.75 | $19.42 | 413.32 K | $1.69 B |
| 12/03/2025 | $19.76 | $19.63 (-0.66%) | $19.80 | $19.43 | 733.20 K | $1.70 B |
| 12/02/2025 | $19.38 | $19.52 (0.72%) | $19.73 | $18.99 | 367.90 K | $1.69 B |
| 12/01/2025 | $19.27 | $19.33 (0.31%) | $19.85 | $19.13 | 417.80 K | $1.68 B |
| 11/28/2025 | $19.00 | $19.30 (1.58%) | $19.36 | $19.00 | 189.20 K | $1.67 B |
| 11/26/2025 | $18.90 | $19.03 (0.69%) | $19.27 | $18.90 | 602.64 K | $1.65 B |
| 11/25/2025 | $18.58 | $19.04 (2.48%) | $19.09 | $18.38 | 493.60 K | $1.65 B |
| 11/24/2025 | $18.62 | $18.56 (-0.32%) | $18.73 | $18.15 | 538.82 K | $1.61 B |
| 11/21/2025 | $18.15 | $18.65 (2.75%) | $18.89 | $17.85 | 802.34 K | $1.62 B |
| 11/20/2025 | $18.97 | $18.22 (-3.95%) | $19.37 | $18.15 | 583.10 K | $1.58 B |
| 11/19/2025 | $18.84 | $18.70 (-0.74%) | $19.00 | $18.22 | 707.30 K | $1.62 B |
| 11/18/2025 | $18.30 | $19.08 (4.26%) | $19.13 | $18.18 | 649.91 K | $1.65 B |
| 11/17/2025 | $18.64 | $18.57 (-0.38%) | $18.84 | $18.21 | 748.30 K | $1.61 B |
| 11/14/2025 | $18.04 | $18.67 (3.49%) | $18.90 | $18.00 | 482.20 K | $1.62 B |
| 11/13/2025 | $18.83 | $18.31 (-2.76%) | $19.08 | $17.91 | 1.44 M | $1.59 B |
| 11/12/2025 | $19.28 | $18.93 (-1.82%) | $19.41 | $18.77 | 815.83 K | $1.64 B |
| 11/11/2025 | $19.19 | $19.28 (0.47%) | $19.76 | $19.04 | 582.11 K | $1.67 B |
| 11/10/2025 | $19.28 | $19.15 (-0.67%) | $19.90 | $18.90 | 1.22 M | $1.66 B |
| 11/07/2025 | $21.00 | $19.19 (-8.62%) | $22.10 | $18.37 | 2.41 M | $1.66 B |
| 11/06/2025 | $19.59 | $19.51 (-0.41%) | $19.82 | $19.31 | 936.54 K | $1.69 B |
| 11/05/2025 | $19.76 | $19.49 (-1.37%) | $20.00 | $19.20 | 811.00 K | $1.69 B |
| 11/04/2025 | $19.69 | $19.73 (0.2%) | $20.15 | $18.92 | 890.74 K | $1.71 B |
| 11/03/2025 | $19.50 | $20.09 (3.03%) | $20.38 | $19.17 | 728.55 K | $1.74 B |
| 10/31/2025 | $19.32 | $19.56 (1.24%) | $19.66 | $18.91 | 492.30 K | $1.70 B |
| 10/30/2025 | $19.56 | $19.40 (-0.82%) | $19.92 | $19.25 | 395.84 K | $1.68 B |
| 10/29/2025 | $19.84 | $19.51 (-1.66%) | $20.32 | $19.24 | 606.70 K | $1.69 B |
| 10/28/2025 | $20.00 | $19.90 (-0.5%) | $20.35 | $19.73 | 393.12 K | $1.73 B |
| 10/27/2025 | $20.10 | $20.11 (0.05%) | $20.18 | $19.71 | 720.51 K | $1.75 B |
| 10/24/2025 | $20.17 | $20.10 (-0.35%) | $20.30 | $19.62 | 1.06 M | $1.74 B |
| 10/23/2025 | $19.67 | $19.99 (1.63%) | $20.58 | $19.62 | 1.30 M | $1.74 B |
| 10/22/2025 | $19.14 | $19.64 (2.61%) | $20.05 | $18.91 | 993.35 K | $1.70 B |
| 10/21/2025 | $18.71 | $18.67 (-0.21%) | $18.77 | $18.15 | 404.60 K | $1.62 B |
| 10/20/2025 | $18.33 | $18.78 (2.45%) | $18.81 | $18.15 | 432.45 K | $1.63 B |
| 10/17/2025 | $18.79 | $18.19 (-3.19%) | $19.00 | $18.07 | 818.91 K | $1.58 B |
| 10/16/2025 | $19.00 | $18.95 (-0.26%) | $19.31 | $18.33 | 671.70 K | $1.64 B |
| 10/15/2025 | $18.70 | $18.83 (0.7%) | $19.31 | $18.44 | 504.50 K | $1.63 B |
| 10/14/2025 | $17.81 | $18.62 (4.55%) | $18.68 | $17.75 | 349.60 K | $1.62 B |
| 10/13/2025 | $17.85 | $18.28 (2.41%) | $18.47 | $17.45 | 604.30 K | $1.59 B |
| 10/10/2025 | $17.95 | $17.68 (-1.5%) | $18.69 | $17.42 | 773.10 K | $1.53 B |
| 10/09/2025 | $18.58 | $18.18 (-2.15%) | $18.65 | $18.14 | 461.70 K | $1.58 B |
| 10/08/2025 | $18.32 | $18.55 (1.26%) | $18.74 | $18.18 | 512.00 K | $1.61 B |
| 10/07/2025 | $18.08 | $18.27 (1.05%) | $18.37 | $17.74 | 814.20 K | $1.59 B |
| 10/06/2025 | $18.67 | $18.23 (-2.36%) | $18.93 | $18.22 | 679.50 K | $1.58 B |
| 10/03/2025 | $18.50 | $18.59 (0.49%) | $18.93 | $18.32 | 591.73 K | $1.61 B |
| 10/02/2025 | $18.42 | $18.44 (0.11%) | $18.50 | $18.21 | 431.35 K | $1.60 B |
| 10/01/2025 | $18.11 | $18.42 (1.71%) | $18.65 | $17.98 | 500.43 K | $1.60 B |
| 09/30/2025 | $18.26 | $18.25 (-0.05%) | $18.41 | $17.93 | 543.00 K | $1.58 B |
| 09/29/2025 | $18.66 | $18.48 (-0.96%) | $18.66 | $18.06 | 621.11 K | $1.60 B |
| 09/26/2025 | $18.45 | $18.75 (1.63%) | $18.96 | $18.01 | 824.05 K | $1.63 B |
| 09/25/2025 | $18.40 | $18.82 (2.28%) | $18.86 | $18.10 | 1.63 M | $1.63 B |
| 09/24/2025 | $18.66 | $18.51 (-0.8%) | $18.92 | $18.37 | 765.05 K | $1.61 B |
| 09/23/2025 | $18.66 | $18.51 (-0.8%) | $19.11 | $18.41 | 814.64 K | $1.61 B |
| 09/22/2025 | $18.27 | $18.66 (2.13%) | $18.82 | $18.20 | 609.64 K | $1.62 B |
| 09/19/2025 | $18.50 | $18.51 (0.05%) | $18.82 | $18.18 | 1.73 M | $1.61 B |
| 09/18/2025 | $19.05 | $18.58 (-2.47%) | $19.05 | $18.35 | 645.42 K | $1.61 B |
| 09/17/2025 | $18.96 | $18.77 (-1%) | $19.56 | $18.20 | 1.68 M | $1.63 B |
| 09/16/2025 | $17.68 | $19.26 (8.94%) | $19.48 | $17.51 | 1.77 M | $1.67 B |
| 09/15/2025 | $17.42 | $17.51 (0.52%) | $17.70 | $17.08 | 528.10 K | $1.52 B |
| 09/12/2025 | $17.69 | $17.39 (-1.7%) | $17.69 | $17.09 | 702.55 K | $1.51 B |
| 09/11/2025 | $17.66 | $17.61 (-0.28%) | $17.97 | $17.41 | 632.80 K | $1.53 B |
| 09/10/2025 | $17.77 | $17.66 (-0.62%) | $17.95 | $17.10 | 777.24 K | $1.53 B |
| 09/09/2025 | $17.27 | $17.77 (2.9%) | $18.15 | $17.27 | 830.30 K | $1.54 B |
| 09/08/2025 | $17.96 | $17.27 (-3.84%) | $17.96 | $17.16 | 742.50 K | $1.50 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.
