ストックスクリーナーアプリを入手
19.93
0.45%
-0.165
Calumet Inc (CLMT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-04 | $20.15 | $18.92 | $1.23 | 374,268.0 | -0.40% |
| 2025-11-03 | $20.38 | $19.17 | $1.21 | 728,545.0 | +2.71% |
| 2025-10-31 | $19.66 | $18.91 | $0.745 | 492,269.0 | +0.82% |
| 2025-10-30 | $19.92 | $19.25 | $0.6769 | 395,836.0 | -0.56% |
| 2025-10-29 | $20.32 | $19.24 | $1.08 | 606,554.0 | -1.96% |
| 2025-10-28 | $20.35 | $19.73 | $0.6199 | 393,120.0 | -1.04% |
| 2025-10-27 | $20.18 | $19.71 | $0.47 | 720,499.0 | +0.05% |
| 2025-10-24 | $20.30 | $19.62 | $0.68 | 1,064,377.0 | +0.55% |
| 2025-10-23 | $20.58 | $19.62 | $0.96 | 1,298,719.0 | +1.78% |
| 2025-10-22 | $20.05 | $18.91 | $1.14 | 993,345.0 | +5.20% |
| 2025-10-21 | $18.77 | $18.15 | $0.615 | 404,519.0 | -0.59% |
| 2025-10-20 | $18.81 | $18.15 | $0.66 | 432,402.0 | +3.24% |
| 2025-10-17 | $19.00 | $18.07 | $0.925 | 818,913.0 | -4.01% |
| 2025-10-16 | $19.30 | $18.33 | $0.975 | 671,650.0 | +0.64% |
| 2025-10-15 | $19.30 | $18.44 | $0.865 | 504,297.0 | +1.13% |
| 2025-10-14 | $18.68 | $17.75 | $0.93 | 349,316.0 | +1.86% |
| 2025-10-13 | $18.46 | $17.45 | $1.02 | 604,266.0 | +3.39% |
| 2025-10-10 | $18.69 | $17.42 | $1.27 | 773,068.0 | -2.75% |
| 2025-10-09 | $18.65 | $18.14 | $0.51 | 461,680.0 | -1.99% |
| 2025-10-08 | $18.74 | $18.18 | $0.565 | 511,938.0 | +1.53% |
| 2025-10-07 | $18.37 | $17.74 | $0.63 | 814,072.0 | +0.22% |
Calumet Inc (CLMT) 株の年ごとの株価履歴
この詳細な分析では、Calumet Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLMT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Calumet Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCalumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $20.38 | $18.92 | $1.46 | 1,102,813.0 | +2.30% |
| 2025-10 | $20.58 | $17.42 | $3.16 | 14,513,668.0 | +7.18% |
| 2025-09 | $19.55 | $15.99 | $3.56 | 18,347,953.0 | +11.96% |
| 2025-08 | $16.58 | $12.94 | $3.64 | 19,673,273.0 | +2.26% |
| 2025-07 | $17.27 | $15.38 | $1.88 | 16,246,791.0 | +1.17% |
| 2025-06 | $17.23 | $12.70 | $4.53 | 28,743,614.0 | +12.70% |
| 2025-05 | $14.83 | $10.41 | $4.42 | 22,360,906.0 | +31.89% |
| 2025-04 | $13.46 | $7.68 | $5.78 | 27,403,371.0 | -16.40% |
| 2025-03 | $14.30 | $10.11 | $4.19 | 24,713,438.0 | -11.51% |
| 2025-02 | $19.14 | $13.71 | $5.43 | 25,749,724.0 | -19.09% |
| 2025-01 | $23.75 | $14.78 | $8.97 | 27,822,691.0 | -19.57% |
2024年のCalumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.34 | $19.32 | $4.02 | 13,964,821.0 | -3.59% |
| 2024-11 | $23.25 | $18.18 | $5.07 | 14,292,123.0 | +5.67% |
| 2024-10 | $25.29 | $17.39 | $7.90 | 17,012,658.0 | +19.70% |
| 2024-09 | $18.88 | $15.03 | $3.85 | 20,813,105.0 | -1.33% |
| 2024-08 | $21.19 | $9.97 | $11.22 | 15,912,514.0 | +34.78% |
| 2024-07 | $18.10 | $11.94 | $6.16 | 9,584,782.0 | -16.51% |
| 2024-06 | $16.70 | $15.51 | $1.19 | 1,703,664.0 | -1.41% |
| 2024-05 | $16.80 | $15.01 | $1.79 | 2,309,889.0 | +3.96% |
| 2024-04 | $16.29 | $14.16 | $2.13 | 2,288,349.0 | +5.38% |
| 2024-03 | $15.94 | $13.66 | $2.28 | 2,465,721.0 | -4.38% |
| 2024-02 | $17.67 | $15.10 | $2.57 | 2,876,403.0 | +1.77% |
| 2024-01 | $18.12 | $15.20 | $2.92 | 2,174,294.0 | -14.55% |
2023年のCalumet Inc (CLMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.49 | $16.18 | $2.31 | 1,730,506.0 | +3.87% |
| 2023-11 | $17.81 | $12.42 | $5.39 | 3,085,924.0 | +32.04% |
| 2023-10 | $19.06 | $11.91 | $7.15 | 3,607,134.0 | -31.78% |
| 2023-09 | $19.91 | $17.67 | $2.24 | 1,607,642.0 | +8.96% |
| 2023-08 | $18.14 | $15.41 | $2.73 | 1,844,670.0 | +7.22% |
| 2023-07 | $16.99 | $15.12 | $1.87 | 1,354,215.0 | +3.09% |
| 2023-06 | $16.54 | $15.08 | $1.46 | 1,921,420.0 | +1.08% |
| 2023-05 | $18.25 | $15.53 | $2.72 | 2,062,332.0 | -9.46% |
| 2023-04 | $18.21 | $16.04 | $2.17 | 1,172,376.0 | -0.29% |
| 2023-03 | $20.25 | $16.30 | $3.95 | 2,552,670.0 | -10.92% |
| 2023-02 | $20.00 | $16.00 | $4.00 | 2,350,205.0 | +19.77% |
| 2023-01 | $17.75 | $15.71 | $2.04 | 1,728,619.0 | -3.50% |
8.67%
7.19%
大文字化:
|
ボリューム (24 時間):