Get the Stockscreener App
20.46
1.09%
0.22
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 December 12, 2025, is $20.46.
- 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 2,395% to $20.46 now.
- The 52-week high stock price for CLMT is $23.75, representing a 16.08% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for CLMT is $7.68, indicating a -62.46% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Calumet Inc (CLMT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $19.55 | $19.16 | $0.3849 | 478,751.0 | +0.26% |
| Dec 05, 2025 | $19.70 | $19.22 | $0.485 | 449,959.0 | -1.07% |
| Dec 04, 2025 | $19.75 | $19.43 | $0.323 | 284,090.0 | -0.41% |
| Dec 03, 2025 | $19.80 | $19.43 | $0.37 | 587,937.0 | +0.56% |
| Dec 02, 2025 | $19.73 | $18.98 | $0.7472 | 367,663.0 | +0.98% |
| Dec 01, 2025 | $19.85 | $19.13 | $0.72 | 417,789.0 | +0.16% |
| Nov 28, 2025 | $19.36 | $19.00 | $0.36 | 189,167.0 | +1.42% |
| Nov 26, 2025 | $19.27 | $18.90 | $0.375 | 602,369.0 | -0.05% |
| Nov 25, 2025 | $19.09 | $18.38 | $0.715 | 493,601.0 | +2.59% |
| Nov 24, 2025 | $18.73 | $18.14 | $0.585 | 534,056.0 | -0.48% |
| Nov 21, 2025 | $18.89 | $17.85 | $1.04 | 800,190.0 | +2.36% |
| Nov 20, 2025 | $19.37 | $18.15 | $1.22 | 583,075.0 | -2.57% |
| Nov 19, 2025 | $19.00 | $18.22 | $0.78 | 707,260.0 | -1.99% |
| Nov 18, 2025 | $19.13 | $18.18 | $0.95 | 649,903.0 | +2.75% |
| Nov 17, 2025 | $18.84 | $18.21 | $0.625 | 747,882.0 | -0.54% |
| Nov 14, 2025 | $18.90 | $18.00 | $0.90 | 481,980.0 | +1.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.67 | $18.98 | $1.69 | 5,579,582.0 | +6.01% |
| 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% |
Calumet Inc Stock (CLMT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.49 | $16.18 | $2.31 | 1,730,506.0 | +3.87% |
| Nov, 2023 | $17.81 | $12.42 | $5.39 | 3,085,924.0 | +32.04% |
| Oct, 2023 | $19.06 | $11.91 | $7.15 | 3,607,134.0 | -31.78% |
| Sep, 2023 | $19.91 | $17.67 | $2.24 | 1,607,642.0 | +8.96% |
| Aug, 2023 | $18.14 | $15.41 | $2.73 | 1,844,670.0 | +7.22% |
| Jul, 2023 | $16.99 | $15.12 | $1.87 | 1,354,215.0 | +3.09% |
| Jun, 2023 | $16.54 | $15.08 | $1.46 | 1,921,420.0 | +1.08% |
| May, 2023 | $18.25 | $15.53 | $2.72 | 2,062,332.0 | -9.46% |
| Apr, 2023 | $18.21 | $16.04 | $2.17 | 1,172,376.0 | -0.29% |
| Mar, 2023 | $20.25 | $16.30 | $3.95 | 2,552,670.0 | -10.92% |
| Feb, 2023 | $20.00 | $16.00 | $4.00 | 2,350,205.0 | +19.77% |
| Jan, 2023 | $17.75 | $15.71 | $2.04 | 1,728,619.0 | -3.50% |
1.60%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):