CLMT
CALUMET (CLMT)
NASDAQ
$49.30-$0.005 (-0.01%)
Price as of Oct 23, 2026 7:49 PM EDT
  • $4.3B
    Market Cap
  • 145.30%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -9.33%
    Low Price$49.31
    High Price$58.59
  • 3 Months
    +15.14%
    Low Price$39.48
    High Price$59.05
  • 1 Year
    +145.30%
    Low Price$18.22
    High Price$59.05
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
49.65
50.00
48.32
49.31
-0.03%
1,225,111
10/22/2026
53.19
53.73
48.25
49.32
-6.22%
2,464,793
10/21/2026
56.31
56.43
51.99
52.59
-6.17%
1,938,017
10/20/2026
56.21
56.28
54.33
56.05
+0.92%
1,193,199
10/19/2026
57.50
58.25
53.83
55.54
-3.83%
1,686,680
10/16/2026
58.33
58.74
56.34
57.75
-0.84%
1,703,259
10/15/2026
57.50
58.69
57.20
58.24
+1.23%
1,147,707
10/14/2026
58.75
59.16
57.38
57.53
-1.81%
1,823,070
10/13/2026
57.34
58.99
57.15
58.59
+2.48%
2,004,627
10/12/2026
57.17
57.86
56.11
57.17
+1.33%
729,444
10/09/2026
57.39
58.13
55.64
56.42
-2.30%
1,108,365
10/08/2026
57.25
58.23
56.87
57.75
+2.59%
1,390,767
10/07/2026
56.25
56.87
56.05
56.29
+0.14%
949,291
10/06/2026
55.75
56.94
55.33
56.21
+0.32%
851,102
10/05/2026
55.14
56.43
54.59
56.03
+1.36%
1,289,795
10/02/2026
53.43
56.34
52.32
55.28
+2.90%
1,518,184
10/01/2026
52.25
54.02
52.01
53.72
+2.56%
2,630,803
09/30/2026
53.49
54.50
52.30
52.38
-1.60%
2,186,800
09/29/2026
51.53
53.47
51.33
53.23
+1.18%
858,947
09/28/2026
53.98
53.98
51.93
52.61
-1.94%
1,337,264
09/25/2026
53.48
53.85
52.24
53.65
-0.37%
1,646,823
09/24/2026
55.30
55.58
53.24
53.85
-0.97%
1,300,401
09/23/2026
56.97
57.16
51.92
54.38
-3.62%
2,215,003
09/22/2026
56.58
58.32
55.54
56.42
-2.92%
1,658,738
09/21/2026
58.06
59.87
56.90
58.12
-1.49%
1,554,245
09/18/2026
59.64
59.67
58.54
59.00
-0.08%
2,675,119
09/17/2026
57.99
59.30
57.30
59.05
+1.79%
1,296,525
09/16/2026
56.53
59.08
56.27
58.01
+0.80%
1,951,163
09/15/2026
56.66
57.84
55.65
57.55
+1.77%
1,194,664
09/14/2026
57.46
58.06
54.91
56.55
-0.44%
1,310,116
09/11/2026
55.98
58.40
55.70
56.80
+0.64%
1,278,890
09/10/2026
56.14
56.99
55.30
56.44
+1.35%
1,369,385
09/09/2026
54.72
56.09
53.86
55.69
+3.30%
1,257,234
09/08/2026
53.93
54.68
53.45
53.91
+1.47%
1,604,262
09/04/2026
53.38
54.10
52.50
53.13
-0.69%
573,774
09/03/2026
53.20
54.70
52.08
53.50
+0.81%
1,180,846
09/02/2026
52.96
54.61
51.77
53.07
+3.01%
1,434,873
09/01/2026
50.95
51.57
49.42
51.52
+3.60%
2,040,459
08/31/2026
48.57
49.90
46.53
49.73
+4.15%
1,085,473
08/28/2026
46.26
48.38
46.26
47.75
+4.33%
1,259,464
08/27/2026
47.61
48.03
45.73
45.77
-4.23%
1,006,328
08/26/2026
47.07
48.67
46.53
47.79
+1.62%
823,910
08/25/2026
48.07
48.55
46.75
47.03
-0.61%
834,546
08/24/2026
48.07
48.66
46.37
47.32
-3.45%
966,265
08/21/2026
48.75
49.71
48.40
49.01
+1.49%
889,451
08/20/2026
49.65
50.31
48.03
48.29
-1.83%
833,984
08/19/2026
50.80
51.50
48.65
49.19
-3.19%
1,064,507
08/18/2026
49.10
50.99
48.04
50.81
+5.09%
1,385,641
08/17/2026
47.72
48.93
47.49
48.35
+1.32%
923,210
08/14/2026
48.87
48.96
47.06
47.72
-2.19%
758,529
08/13/2026
46.56
49.17
46.29
48.79
+3.39%
1,286,022
08/12/2026
45.99
47.62
45.99
47.19
+2.50%
1,484,096
08/11/2026
45.88
47.40
45.70
46.04
+1.25%
1,578,299
08/10/2026
39.63
45.55
39.48
45.47
+15.17%
2,670,826
08/07/2026
40.85
41.47
38.62
39.48
-5.73%
2,261,703
08/07/2026
-$1.09 Earnings
08/06/2026
41.24
41.96
40.30
41.88
+4.02%
1,391,497
08/05/2026
42.06
42.15
39.84
40.26
-3.13%
1,161,408
08/04/2026
42.34
42.66
41.06
41.56
-1.91%
1,193,961
08/03/2026
43.53
45.10
42.01
42.37
-4.12%
1,347,498
07/31/2026
44.48
44.48
42.91
44.19
+1.01%
742,078
07/30/2026
42.67
44.05
42.67
43.75
+3.18%
1,228,550
07/29/2026
42.17
42.96
41.70
42.40
+2.22%
778,700
07/28/2026
41.90
42.18
40.94
41.48
+0.48%
903,591
07/27/2026
40.74
41.45
40.26
41.28
-0.98%
1,057,826
07/24/2026
42.77
43.00
41.17
41.69
-2.64%
1,424,763
07/23/2026
45.17
45.20
41.95
42.82
-2.99%
1,279,887
07/22/2026
44.35
44.61
43.59
44.14
-0.07%
755,759
07/21/2026
43.78
44.34
42.89
44.17
+1.68%
856,644
07/20/2026
42.75
44.02
42.42
43.44
+1.42%
867,741
07/17/2026
41.15
42.95
41.01
42.83
+4.26%
2,744,434
07/16/2026
40.06
42.18
40.06
41.08
+2.67%
1,729,672
07/15/2026
39.44
40.21
38.75
40.01
+1.11%
1,081,191
07/14/2026
40.26
40.47
38.73
39.57
-0.03%
1,279,629
07/13/2026
40.18
41.37
39.40
39.58
+0.28%
1,727,034
07/10/2026
38.92
39.73
38.86
39.47
+1.21%
665,536
07/09/2026
38.80
39.33
38.33
39.00
+0.54%
839,107
07/08/2026
37.69
39.50
37.69
38.79
+4.36%
1,097,853
07/07/2026
37.27
37.90
36.77
37.17
+0.81%
816,129
07/06/2026
35.84
37.42
35.84
36.87
+1.24%
537,138
07/02/2026
36.48
36.98
35.69
36.42
-0.03%
744,781
07/01/2026
35.59
36.57
35.59
36.43
+1.14%
863,015
06/30/2026
36.06
36.35
35.25
36.02
+0.53%
657,351
06/29/2026
35.23
36.68
35.20
35.83
+2.14%
770,786
06/26/2026
34.43
35.66
33.40
35.08
+2.36%
2,688,794
06/25/2026
32.50
34.34
32.15
34.27
+4.67%
505,210
06/24/2026
32.34
32.84
31.70
32.74
-0.27%
856,813
06/23/2026
32.89
33.36
32.36
32.83
-1.26%
699,713
06/22/2026
32.95
33.29
32.17
33.25
+1.87%
641,737
06/18/2026
33.55
33.55
31.66
32.64
-1.54%
1,330,316
06/17/2026
33.27
33.96
32.63
33.15
+1.41%
652,264
06/16/2026
32.84
33.15
31.77
32.69
-2.16%
783,899
06/15/2026
33.29
34.09
32.77
33.41
-2.93%
916,869
06/12/2026
34.55
35.78
34.27
34.42
-1.43%
657,920
06/11/2026
34.82
35.28
34.51
34.92
+0.78%
686,594
06/10/2026
34.06
35.34
34.02
34.65
+1.76%
679,558
06/09/2026
35.13
35.44
33.16
34.05
-4.08%
1,076,085
06/08/2026
36.03
36.12
35.32
35.50
+0.94%
559,983
06/05/2026
37.13
37.13
34.96
35.17
-5.99%
1,334,572
06/04/2026
37.05
37.73
36.55
37.41
+0.11%
609,777