Get the Stockscreener App
36.02
5.48%
1.87
After Hours:
36.35
0.33
+0.92%
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 May 05, 2026, is $36.02.
- Calumet Inc all-time high stock price is $36.94, occurred on March 30, 2026.
- The lowest Calumet Inc stock price recorded was $0.82 on March 18, 2020. Since then, Calumet Inc's stock price has risen over 4,293% to $36.02 now.
- The 52-week high stock price for CLMT is $36.94, representing a 2.55% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for CLMT is $11.00, indicating a -69.46% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $36.33 | $34.09 | $2.24 | 1,333,045.0 | +5.48% |
| May 04, 2026 | $34.45 | $33.33 | $1.12 | 1,002,643.0 | +1.40% |
| May 01, 2026 | $33.84 | $32.47 | $1.38 | 907,660.0 | +2.93% |
| Apr 30, 2026 | $33.07 | $32.00 | $1.07 | 614,248.0 | +0.58% |
| Apr 29, 2026 | $32.56 | $30.85 | $1.71 | 1,096,843.0 | +6.62% |
| Apr 28, 2026 | $31.48 | $29.81 | $1.67 | 720,264.0 | -0.78% |
| Apr 27, 2026 | $31.50 | $30.63 | $0.87 | 512,105.0 | +0.52% |
| Apr 24, 2026 | $32.13 | $30.22 | $1.91 | 1,389,574.0 | -6.68% |
| Apr 23, 2026 | $32.99 | $32.21 | $0.78 | 644,202.0 | +0.92% |
| Apr 22, 2026 | $33.27 | $32.21 | $1.06 | 621,991.0 | -0.15% |
| Apr 21, 2026 | $32.71 | $32.03 | $0.68 | 649,926.0 | +1.43% |
| Apr 20, 2026 | $32.54 | $31.92 | $0.62 | 700,150.0 | -0.43% |
| Apr 17, 2026 | $32.53 | $31.11 | $1.42 | 1,677,541.0 | -1.01% |
| Apr 16, 2026 | $32.91 | $32.08 | $0.83 | 1,109,054.0 | +1.69% |
| Apr 15, 2026 | $32.49 | $31.67 | $0.8199 | 1,103,105.0 | -0.74% |
| Apr 14, 2026 | $33.12 | $32.03 | $1.09 | 637,762.0 | -2.01% |
| Apr 13, 2026 | $34.63 | $32.13 | $2.50 | 1,427,943.0 | -2.23% |
| Apr 10, 2026 | $34.12 | $33.12 | $1.00 | 1,059,504.0 | +0.60% |
| Apr 09, 2026 | $35.07 | $33.04 | $2.03 | 875,603.0 | -3.04% |
| Apr 08, 2026 | $34.52 | $32.43 | $2.09 | 932,572.0 | -0.66% |
| Apr 07, 2026 | $36.10 | $34.16 | $1.94 | 1,375,289.0 | -2.77% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $36.33 | $32.47 | $3.86 | 4,576,393.0 | +10.09% |
| Apr, 2026 | $36.10 | $29.81 | $6.29 | 21,199,665.0 | -8.86% |
| Mar, 2026 | $36.94 | $26.41 | $10.53 | 34,227,829.0 | +33.16% |
| Feb, 2026 | $30.35 | $22.03 | $8.32 | 29,158,162.0 | +20.30% |
| Jan, 2026 | $23.00 | $18.23 | $4.77 | 26,765,424.0 | +12.78% |
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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):