Get the Stockscreener App
34.22
4.11%
1.35
After Hours:
33.56
-0.66
-1.93%
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 22, 2026, is $34.22.
- 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 4,073% to $34.22 now.
- The 52-week high stock price for CLMT is $36.94, representing a 7.95% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for CLMT is $12.70, indicating a -62.89% decrease from the current share price, occurred on June 04, 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 22, 2026 | $34.43 | $32.75 | $1.68 | 898,698.0 | +4.11% |
| May 21, 2026 | $32.93 | $31.73 | $1.20 | 718,456.0 | +2.98% |
| May 20, 2026 | $32.56 | $31.48 | $1.08 | 714,614.0 | -0.96% |
| May 19, 2026 | $32.67 | $31.83 | $0.84 | 708,794.0 | -0.37% |
| May 18, 2026 | $32.68 | $30.90 | $1.78 | 561,160.0 | +3.09% |
| May 15, 2026 | $31.50 | $30.76 | $0.74 | 771,192.0 | +0.16% |
| May 14, 2026 | $31.71 | $31.00 | $0.715 | 570,095.0 | -0.32% |
| May 13, 2026 | $32.42 | $31.20 | $1.22 | 1,271,607.0 | -2.15% |
| May 12, 2026 | $32.54 | $31.49 | $1.05 | 770,397.0 | -0.62% |
| May 11, 2026 | $32.77 | $31.79 | $0.98 | 1,264,138.0 | +0.75% |
| May 08, 2026 | $34.16 | $31.15 | $3.01 | 2,196,578.0 | -7.31% |
| May 07, 2026 | $34.74 | $33.34 | $1.40 | 1,006,095.0 | +0.32% |
| May 06, 2026 | $36.63 | $34.04 | $2.59 | 1,430,982.0 | -4.22% |
| 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% |
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 | $36.63 | $30.76 | $5.87 | 17,024,852.0 | +4.58% |
| 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% |
0.04%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):