CLMT
CALUMET (CLMT)
NASDAQ
$39.56-$0.02 (-0.04%)
Price as of Jul 14, 2026 7:13 PM EDT
  • $3.4B
    Market Cap
  • 144.56%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    +14.96%
    Low Price$32.64
    High Price$39.58
  • 3 Months
    +22.74%
    Low Price$30.51
    High Price$39.58
  • 1 Year
    +144.56%
    Low Price$13.23
    High Price$39.58
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
37.00
38.75
36.32
37.37
+3.49%
1,443,584
06/02/2026
35.86
36.30
35.49
36.11
+0.81%
778,142
06/01/2026
35.93
36.60
35.61
35.82
+0.99%
720,952
05/29/2026
35.39
35.71
34.74
35.47
-0.08%
909,349
05/28/2026
34.49
35.85
34.26
35.50
+4.17%
840,990
05/27/2026
33.10
34.45
32.98
34.08
+0.32%
655,059
05/26/2026
34.00
34.75
33.57
33.97
-0.73%
879,722
05/22/2026
32.78
34.43
32.75
34.22
+4.11%
899,916
05/21/2026
32.91
32.93
31.73
32.87
+2.98%
719,493
05/20/2026
31.90
32.56
31.48
31.92
-0.96%
714,617
05/19/2026
32.67
32.67
31.83
32.23
-0.37%
708,794
05/18/2026
31.48
32.68
30.90
32.35
+3.09%
561,160
05/15/2026
31.04
31.50
30.76
31.38
+0.16%
771,195
05/14/2026
31.54
31.72
31.00
31.33
-0.32%
570,130
05/13/2026
32.11
32.42
31.20
31.43
-2.15%
1,271,608
05/12/2026
32.45
32.54
31.49
32.12
-0.62%
770,427
05/11/2026
32.56
32.77
31.79
32.32
+0.75%
1,268,170
05/08/2026
32.53
34.16
31.15
32.08
-7.31%
2,220,756
05/08/2026
-$3.64 Earnings
05/07/2026
33.84
34.74
33.34
34.61
+0.32%
1,033,685
05/06/2026
34.92
36.63
34.04
34.50
-4.22%
1,439,632
05/05/2026
34.09
36.33
34.09
36.02
+5.48%
1,351,058
05/04/2026
33.61
34.45
33.33
34.15
+1.40%
1,028,430
05/01/2026
32.57
33.85
32.47
33.68
+2.93%
923,424
04/30/2026
32.14
33.07
32.00
32.72
+0.58%
619,226
04/29/2026
30.85
32.56
30.85
32.53
+6.62%
1,122,914
04/28/2026
31.21
31.48
29.81
30.51
-0.78%
720,883
04/27/2026
30.77
31.50
30.63
30.75
+0.52%
550,256
04/24/2026
31.98
32.13
30.22
30.59
-6.68%
1,398,748
04/23/2026
32.85
32.99
32.21
32.78
+0.92%
644,202
04/22/2026
32.53
33.27
32.21
32.48
-0.15%
639,280
04/21/2026
32.19
32.71
32.03
32.53
+1.43%
650,009
04/20/2026
32.54
32.54
31.92
32.07
-0.43%
803,794
04/17/2026
32.41
32.53
31.11
32.21
-1.01%
1,677,802
04/16/2026
32.08
32.91
32.08
32.54
+1.69%
1,146,137
04/15/2026
32.11
32.49
31.67
32.00
-0.74%
1,140,153
04/14/2026
32.64
33.12
32.03
32.24
-2.01%
637,777
04/13/2026
34.10
34.63
32.13
32.90
-2.23%
1,427,981
04/10/2026
33.17
34.12
33.12
33.65
+0.60%
1,152,049
04/09/2026
34.69
35.07
33.04
33.45
-3.04%
962,352
04/08/2026
32.84
34.52
32.43
34.50
-0.66%
938,416
04/07/2026
35.50
36.10
34.16
34.73
-2.77%
1,451,552
04/06/2026
34.92
35.73
34.50
35.72
+1.88%
668,005
04/02/2026
34.87
35.48
34.49
35.06
+1.36%
1,094,172
04/01/2026
35.82
35.84
33.73
34.59
-3.65%
2,367,189
03/31/2026
35.06
36.50
34.79
35.90
+2.45%
2,357,504
03/30/2026
33.83
36.94
33.49
35.04
+9.30%
4,639,901
03/27/2026
30.82
32.07
30.50
32.06
+4.12%
1,697,772
03/26/2026
29.86
31.41
29.37
30.79
+2.67%
1,226,353
03/25/2026
29.25
30.46
29.12
29.99
+2.53%
1,107,699
03/24/2026
28.20
29.92
27.88
29.25
+4.24%
1,333,089
03/23/2026
27.61
28.51
27.01
28.06
+0.07%
1,185,568
03/20/2026
29.02
29.51
27.28
28.04
-2.37%
2,903,953
03/19/2026
29.81
30.00
28.35
28.72
-1.34%
1,131,981
03/18/2026
28.63
29.32
28.63
29.11
+1.68%
1,026,886
03/17/2026
28.83
29.34
28.30
28.63
+1.24%
950,725
03/16/2026
28.59
29.26
28.10
28.28
-1.08%
661,653
03/13/2026
28.68
29.19
28.28
28.59
-0.52%
829,981
03/12/2026
29.77
29.93
28.54
28.74
-1.17%
1,365,780
03/11/2026
29.65
30.12
28.86
29.08
+0.80%
1,392,478
03/10/2026
29.19
29.78
28.55
28.85
-1.67%
890,483
03/09/2026
30.35
30.71
29.01
29.34
-3.49%
1,349,147
03/06/2026
30.48
31.41
30.02
30.40
+0.36%
2,067,832
03/05/2026
29.38
30.52
28.93
30.29
+3.31%
1,700,461
03/04/2026
28.00
30.03
28.00
29.32
+5.13%
1,474,366
03/03/2026
26.87
28.66
26.41
27.89
+1.75%
1,760,556
03/02/2026
27.51
28.04
26.74
27.41
+1.67%
1,526,619
02/27/2026
28.93
29.23
26.65
26.96
-10.79%
2,680,179
02/27/2026
-$0.43 Earnings
02/26/2026
29.20
30.35
29.20
30.22
+2.13%
1,722,028
02/25/2026
29.48
29.75
28.54
29.59
+1.16%
918,008
02/24/2026
28.97
29.52
28.55
29.25
+0.86%
939,078
02/23/2026
28.55
29.26
27.80
29.00
+3.06%
1,848,344