Calumet, Inc - Common Stock (CLMT)

Historical Prices For Calumet, Inc - Common Stock (CLMT)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	16.35	16.72	16.10	16.14	595,330	16.14
7/17/2025	16.11	16.38	15.75	16.02	731,514	16.02
7/16/2025	16.23	16.50	15.40	16.21	706,171	16.21
7/15/2025	16.39	16.49	16.10	16.18	789,536	16.18
7/14/2025	16.78	16.78	15.94	16.38	1,296,685	16.38
7/11/2025	16.65	17.04	16.55	16.78	668,439	16.78
7/10/2025	15.85	16.67	15.80	16.63	514,978	16.63
7/09/2025	16.35	16.49	15.63	15.94	586,493	15.94
7/08/2025	16.60	16.89	16.32	16.35	665,477	16.35
7/07/2025	16.56	17.10	16.24	16.64	879,520	16.64
7/03/2025	16.41	17.13	16.23	17.06	1,048,786	17.06
7/02/2025	15.81	16.82	15.68	16.34	1,282,363	16.34
7/01/2025	15.64	16.07	15.52	15.54	868,732	15.54
6/30/2025	15.51	15.95	15.29	15.76	1,061,289	15.76
6/27/2025	15.61	15.79	14.96	15.53	10,791,590	15.53
6/26/2025	15.54	15.98	15.52	15.61	711,084	15.61
6/25/2025	15.72	15.97	15.44	15.55	833,645	15.55
6/24/2025	15.88	16.12	15.54	15.79	733,976	15.79
6/23/2025	16.17	16.45	15.54	15.85	1,032,752	15.85
6/20/2025	16.66	16.71	16.20	16.37	1,582,785	16.37
6/18/2025	16.88	16.88	16.15	16.43	1,084,194	16.43
6/17/2025	16.69	17.23	16.50	16.88	1,030,903	16.88
6/16/2025	15.66	17.00	15.57	16.86	1,883,280	16.86
6/13/2025	14.00	15.66	13.95	15.13	2,464,752	15.13
6/12/2025	14.10	14.30	13.81	14.17	542,803	14.17
6/11/2025	14.15	14.44	13.87	14.15	537,937	14.15
6/10/2025	13.23	14.13	13.20	13.94	747,226	13.94
6/09/2025	13.37	13.47	13.15	13.17	537,742	13.17
6/06/2025	13.45	13.67	13.21	13.44	464,729	13.44
6/05/2025	13.30	13.43	12.96	13.21	546,163	13.21
6/04/2025	13.28	13.39	12.70	13.23	624,693	13.23
6/03/2025	13.43	13.59	13.14	13.20	760,745	13.20
6/02/2025	14.10	14.10	13.06	13.35	893,590	13.35
5/30/2025	14.21	14.49	13.87	13.98	1,286,129	13.98
5/29/2025	14.72	14.83	14.26	14.40	732,749	14.40
5/28/2025	14.72	14.72	14.22	14.52	842,615	14.52
5/27/2025	14.25	14.64	13.76	14.62	1,282,602	14.62
5/23/2025	13.98	14.21	13.71	14.15	1,158,606	14.15
5/22/2025	13.75	14.31	13.41	14.14	887,205	14.14
5/21/2025	13.78	13.89	13.50	13.81	911,884	13.81
5/20/2025	13.86	13.99	13.50	13.78	617,409	13.78
5/19/2025	13.57	13.99	13.32	13.82	806,434	13.82
5/16/2025	13.29	13.74	13.04	13.73	817,252	13.73
5/15/2025	13.62	13.70	12.81	13.45	1,514,713	13.45
5/14/2025	13.91	13.96	13.58	13.87	1,638,847	13.87
5/13/2025	13.42	14.12	13.28	14.00	1,504,514	14.00
5/12/2025	12.94	13.40	12.63	13.12	1,293,737	13.12
5/09/2025	11.92	12.50	11.80	12.32	1,493,555	12.32
5/08/2025	11.40	12.16	11.38	11.87	1,329,342	11.87
5/07/2025	11.30	11.39	11.02	11.35	768,242	11.35
5/06/2025	11.20	11.39	11.00	11.18	726,250	11.18
5/05/2025	11.14	11.33	10.91	11.10	866,835	11.10
5/02/2025	10.84	11.34	10.64	11.25	976,145	11.25
5/01/2025	10.60	11.08	10.41	10.69	991,999	10.69
4/30/2025	10.57	10.73	10.14	10.60	1,079,598	10.60
4/29/2025	10.96	11.30	10.75	10.86	648,582	10.86
4/28/2025	10.68	11.10	10.63	11.07	802,367	11.07
4/25/2025	10.22	10.50	9.81	10.48	804,986	10.48
4/24/2025	10.00	10.42	9.88	10.38	797,845	10.38
4/23/2025	9.97	10.14	9.64	9.93	1,387,841	9.93
4/22/2025	9.29	9.59	8.88	9.55	1,025,187	9.55
4/21/2025	9.74	9.75	9.17	9.22	618,333	9.22