Get the Stockscreener App
30.26
3.19%
0.94
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 March 05, 2026, is $30.26.
- Calumet Inc all-time high stock price is $30.35, occurred on February 26, 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 3,590% to $30.26 now.
- The 52-week high stock price for CLMT is $30.35, representing a 0.30% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for CLMT is $7.68, indicating a -74.62% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $30.33 | $28.93 | $1.40 | 928,940.0 | +3.21% |
| Mar 04, 2026 | $30.03 | $28.00 | $2.03 | 1,474,365.0 | +5.13% |
| Mar 03, 2026 | $28.66 | $26.41 | $2.25 | 1,920,476.0 | +1.75% |
| Mar 02, 2026 | $28.04 | $26.74 | $1.30 | 1,523,378.0 | +1.67% |
| Feb 27, 2026 | $29.23 | $26.65 | $2.58 | 2,680,151.0 | -10.79% |
| Feb 26, 2026 | $30.35 | $29.20 | $1.15 | 1,721,517.0 | +2.13% |
| Feb 25, 2026 | $29.75 | $28.54 | $1.21 | 917,558.0 | +1.16% |
| Feb 24, 2026 | $29.52 | $28.55 | $0.97 | 939,078.0 | +0.86% |
| Feb 23, 2026 | $29.26 | $27.80 | $1.46 | 1,847,924.0 | +3.06% |
| Feb 20, 2026 | $29.51 | $28.05 | $1.46 | 1,189,662.0 | -4.25% |
| Feb 19, 2026 | $29.71 | $28.67 | $1.04 | 916,219.0 | -0.37% |
| Feb 18, 2026 | $29.92 | $28.64 | $1.29 | 1,326,379.0 | +2.68% |
| Feb 17, 2026 | $28.90 | $27.89 | $1.01 | 1,684,950.0 | +0.42% |
| Feb 13, 2026 | $29.20 | $26.47 | $2.73 | 3,098,089.0 | +10.12% |
| Feb 12, 2026 | $26.29 | $25.55 | $0.735 | 912,668.0 | +1.13% |
| Feb 11, 2026 | $25.86 | $25.46 | $0.395 | 1,409,633.0 | +2.07% |
| Feb 10, 2026 | $25.88 | $24.97 | $0.91 | 979,166.0 | -2.29% |
| Feb 09, 2026 | $26.07 | $25.22 | $0.845 | 1,275,436.0 | +2.26% |
| Feb 06, 2026 | $25.39 | $24.56 | $0.83 | 1,700,905.0 | +2.65% |
| Feb 05, 2026 | $24.75 | $24.06 | $0.69 | 936,326.0 | +0.12% |
| Feb 04, 2026 | $25.32 | $24.00 | $1.32 | 2,122,402.0 | +2.17% |
| Feb 03, 2026 | $24.00 | $22.51 | $1.49 | 2,282,227.0 | +5.54% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $30.33 | $26.41 | $3.92 | 5,847,159.0 | +12.24% |
| 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% |
2.80%
7.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):