Get the Stockscreener App
19.77
0.92%
0.18
After Hours:
19.77
Calumet Inc Stock (CLMT) Price History
The historical daily chart and data for Calumet Inc stock (CLMT), show that the latest closing stock price as of January 07, 2026, is $19.77.
- Calumet Inc all-time high stock price is $25.29, occurred on October 17, 2024.
- The lowest Calumet Inc stock price recorded was $0.82 on March 18, 2020. Since then, Calumet Inc's stock price has risen over 2,311% to $19.77 now.
- The 52-week high stock price for CLMT is $23.20, representing a 17.35% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for CLMT is $7.68, indicating a -61.15% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Calumet Inc (CLMT) stock in the beginning of 2025 was $15.01. The stock closed the year at $16.88, a gain of over 12.46% for the year.
The table below shows more information about CLMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $20.05 | $19.57 | $0.485 | 860,566.0 | +0.92% |
| Jan 06, 2026 | $19.99 | $18.23 | $1.76 | 1,652,897.0 | +0.36% |
| Jan 05, 2026 | $20.69 | $19.48 | $1.21 | 1,884,770.0 | -0.15% |
| Jan 02, 2026 | $19.97 | $19.52 | $0.445 | 466,824.0 | -1.61% |
| Dec 31, 2025 | $19.97 | $19.57 | $0.40 | 410,564.0 | +0.71% |
| Dec 30, 2025 | $19.94 | $19.55 | $0.39 | 480,887.0 | -0.25% |
| Dec 29, 2025 | $20.02 | $19.55 | $0.46 | 300,006.0 | +0.46% |
| Dec 26, 2025 | $19.84 | $19.50 | $0.33 | 266,871.0 | -0.10% |
| Dec 24, 2025 | $20.11 | $19.65 | $0.46 | 254,311.0 | -1.45% |
| Dec 23, 2025 | $20.11 | $19.87 | $0.24 | 320,676.0 | +0.25% |
| Dec 22, 2025 | $20.59 | $19.82 | $0.77 | 495,981.0 | -1.53% |
| Dec 19, 2025 | $20.39 | $19.38 | $1.01 | 1,376,920.0 | +3.84% |
| Dec 18, 2025 | $19.79 | $19.30 | $0.485 | 737,590.0 | +0.62% |
| Dec 17, 2025 | $19.77 | $19.19 | $0.58 | 796,252.0 | -1.07% |
| Dec 16, 2025 | $20.49 | $19.40 | $1.09 | 765,903.0 | -4.02% |
| Dec 15, 2025 | $20.89 | $20.30 | $0.585 | 823,468.0 | -0.20% |
| Dec 12, 2025 | $20.67 | $20.08 | $0.59 | 640,658.0 | +1.09% |
| Dec 11, 2025 | $20.41 | $19.76 | $0.65 | 639,801.0 | +1.40% |
| Dec 10, 2025 | $20.08 | $19.50 | $0.58 | 605,444.0 | +0.81% |
| Dec 09, 2025 | $19.89 | $19.35 | $0.54 | 466,832.0 | +2.11% |
Calumet Inc Stock (CLMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Calumet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Calumet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Calumet Inc Stock (CLMT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $20.69 | $18.23 | $2.46 | 5,725,623.0 | -0.50% |
Calumet Inc Stock (CLMT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.89 | $18.98 | $1.91 | 11,557,789.0 | +2.23% |
| Nov, 2025 | $22.10 | $17.85 | $4.25 | 15,600,015.0 | -1.33% |
| Oct, 2025 | $20.58 | $17.42 | $3.16 | 14,513,668.0 | +7.18% |
| Sep, 2025 | $19.55 | $15.99 | $3.56 | 18,347,953.0 | +11.96% |
| Aug, 2025 | $16.58 | $12.94 | $3.64 | 19,673,273.0 | +2.26% |
| Jul, 2025 | $17.27 | $15.38 | $1.88 | 16,246,791.0 | +1.17% |
| Jun, 2025 | $17.23 | $12.70 | $4.53 | 28,743,614.0 | +12.70% |
| May, 2025 | $14.83 | $10.41 | $4.42 | 22,360,906.0 | +31.89% |
| Apr, 2025 | $13.46 | $7.68 | $5.78 | 27,403,371.0 | -16.40% |
| Mar, 2025 | $14.30 | $10.11 | $4.19 | 24,713,438.0 | -11.51% |
| Feb, 2025 | $19.14 | $13.71 | $5.43 | 25,749,724.0 | -19.09% |
| Jan, 2025 | $23.75 | $14.78 | $8.97 | 27,822,691.0 | -19.57% |
Calumet Inc Stock (CLMT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.34 | $19.32 | $4.02 | 13,964,821.0 | -3.59% |
| Nov, 2024 | $23.25 | $18.18 | $5.07 | 14,292,123.0 | +5.67% |
| Oct, 2024 | $25.29 | $17.39 | $7.90 | 17,012,658.0 | +19.70% |
| Sep, 2024 | $18.88 | $15.03 | $3.85 | 20,813,105.0 | -1.33% |
| Aug, 2024 | $21.19 | $9.97 | $11.22 | 15,912,514.0 | +34.78% |
| Jul, 2024 | $18.10 | $11.94 | $6.16 | 9,584,782.0 | -16.51% |
| Jun, 2024 | $16.70 | $15.51 | $1.19 | 1,703,664.0 | -1.41% |
| May, 2024 | $16.80 | $15.01 | $1.79 | 2,309,889.0 | +3.96% |
| Apr, 2024 | $16.29 | $14.16 | $2.13 | 2,288,349.0 | +5.38% |
| Mar, 2024 | $15.94 | $13.66 | $2.28 | 2,465,721.0 | -4.38% |
| Feb, 2024 | $17.67 | $15.10 | $2.57 | 2,876,403.0 | +1.77% |
| Jan, 2024 | $18.12 | $15.20 | $2.92 | 2,174,294.0 | -14.55% |
2.79%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):