Get the Stockscreener App
43.21
1.01%
-0.54
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 July 31, 2026, is $43.21.
- Calumet Inc all-time high stock price is $45.20, occurred on July 23, 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 5,170% to $43.21 now.
- The 52-week high stock price for CLMT is $45.20, representing a 4.61% increase from the current share price, occurred on July 23, 2026.
- The 52-week low stock price for CLMT is $12.94, indicating a -70.06% decrease from the current share price, occurred on August 19, 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $44.48 | $43.18 | $1.30 | 122,612.0 | -1.28% |
| Jul 30, 2026 | $44.05 | $42.67 | $1.38 | 1,228,527.0 | +3.18% |
| Jul 29, 2026 | $42.96 | $41.70 | $1.26 | 778,062.0 | +2.22% |
| Jul 28, 2026 | $42.18 | $40.94 | $1.24 | 903,534.0 | +0.48% |
| Jul 27, 2026 | $41.45 | $40.26 | $1.19 | 1,055,303.0 | -0.98% |
| Jul 24, 2026 | $43.00 | $41.17 | $1.83 | 1,424,240.0 | -2.64% |
| Jul 23, 2026 | $45.20 | $41.95 | $3.26 | 1,279,883.0 | -2.99% |
| Jul 22, 2026 | $44.61 | $43.59 | $1.02 | 755,416.0 | -0.07% |
| Jul 21, 2026 | $44.34 | $42.88 | $1.46 | 856,628.0 | +1.68% |
| Jul 20, 2026 | $44.02 | $42.42 | $1.60 | 867,433.0 | +1.42% |
| Jul 17, 2026 | $42.95 | $41.01 | $1.94 | 2,742,761.0 | +4.26% |
| Jul 16, 2026 | $42.18 | $40.06 | $2.12 | 1,729,547.0 | +2.67% |
| Jul 15, 2026 | $40.21 | $38.75 | $1.46 | 1,080,535.0 | +1.11% |
| Jul 14, 2026 | $40.47 | $38.73 | $1.74 | 1,279,429.0 | -0.03% |
| Jul 13, 2026 | $41.37 | $39.40 | $1.97 | 1,726,067.0 | +0.28% |
| Jul 10, 2026 | $39.73 | $38.86 | $0.8699 | 665,161.0 | +1.21% |
| Jul 09, 2026 | $39.33 | $38.33 | $1.00 | 777,564.0 | +0.54% |
| Jul 08, 2026 | $39.50 | $37.69 | $1.81 | 1,097,313.0 | +4.36% |
| Jul 07, 2026 | $37.90 | $36.77 | $1.12 | 799,499.0 | +0.81% |
| Jul 06, 2026 | $37.42 | $35.84 | $1.58 | 523,341.0 | +1.24% |
| Jul 02, 2026 | $36.98 | $35.69 | $1.29 | 730,107.0 | -0.03% |
| Jul 01, 2026 | $36.57 | $35.59 | $0.98 | 863,015.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $45.20 | $35.59 | $9.61 | 23,285,977.0 | +19.91% |
| Jun, 2026 | $38.75 | $31.66 | $7.09 | 18,948,321.0 | +1.55% |
| May, 2026 | $36.63 | $30.76 | $5.87 | 19,410,401.0 | +8.40% |
| 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% |
0.00%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):