Calumet, Inc.CLMTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.16 | $23.40 | $22.03 | $23.28 | 577,914 |
| 1/30/2026 | $22.27 | $22.45 | $21.61 | $22.41 | 1.02M |
| 1/29/2026 | $21.56 | $23.00 | $21.56 | $22.39 | 1.56M |
| 1/28/2026 | $22.31 | $22.35 | $21.26 | $21.59 | 1.44M |
| 1/27/2026 | $21.56 | $22.47 | $21.41 | $22.13 | 1.87M |
| 1/26/2026 | $21.26 | $21.82 | $21.05 | $21.47 | 1.12M |
| 1/23/2026 | $20.91 | $21.31 | $20.88 | $21.13 | 1.61M |
| 1/22/2026 | $20.70 | $21.16 | $20.66 | $20.85 | 1.44M |
| 1/21/2026 | $20.78 | $21.13 | $20.33 | $20.74 | 700,054 |
| 1/20/2026 | $20.15 | $21.17 | $20.06 | $20.58 | 1.98M |
| 1/16/2026 | $20.57 | $20.71 | $19.62 | $20.33 | 1.82M |
| 1/15/2026 | $19.93 | $21.27 | $19.89 | $20.56 | 2.26M |
| 1/14/2026 | $19.87 | $20.20 | $19.86 | $20.10 | 986,746 |
| 1/13/2026 | $20.43 | $20.43 | $19.77 | $19.89 | 765,700 |
| 1/12/2026 | $19.74 | $20.25 | $19.29 | $19.98 | 888,816 |
| 1/9/2026 | $20.18 | $20.28 | $19.83 | $19.87 | 1.19M |
| 1/8/2026 | $19.78 | $20.16 | $19.63 | $20.13 | 1.27M |
| 1/7/2026 | $19.62 | $20.06 | $19.57 | $19.77 | 860,600 |
| 1/6/2026 | $18.74 | $19.99 | $18.23 | $19.59 | 1.65M |
| 1/5/2026 | $19.98 | $20.69 | $19.48 | $19.52 | 1.89M |
| 1/2/2026 | $19.77 | $19.97 | $19.52 | $19.55 | 467,000 |
| 12/31/2025 | $19.73 | $19.97 | $19.57 | $19.87 | 410,600 |
| 12/30/2025 | $19.78 | $19.94 | $19.55 | $19.73 | 480,900 |
| 12/29/2025 | $19.66 | $20.02 | $19.56 | $19.78 | 300,009 |
| 12/26/2025 | $19.71 | $19.84 | $19.51 | $19.69 | 266,900 |
| 12/24/2025 | $19.92 | $20.11 | $19.65 | $19.71 | 254,311 |
| 12/23/2025 | $20.00 | $20.11 | $19.87 | $20.00 | 348,402 |
| 12/22/2025 | $20.42 | $20.59 | $19.82 | $19.95 | 496,000 |
| 12/19/2025 | $19.47 | $20.39 | $19.38 | $20.26 | 1.42M |
| 12/18/2025 | $19.52 | $19.79 | $19.31 | $19.51 | 737,600 |
| 12/17/2025 | $19.61 | $19.77 | $19.19 | $19.39 | 796,300 |
| 12/16/2025 | $19.80 | $20.49 | $19.40 | $19.60 | 765,903 |
| 12/15/2025 | $20.47 | $20.89 | $20.31 | $20.42 | 823,500 |
| 12/12/2025 | $20.21 | $20.67 | $20.08 | $20.46 | 680,000 |
| 12/11/2025 | $19.81 | $20.41 | $19.76 | $20.24 | 639,803 |
| 12/10/2025 | $19.84 | $20.08 | $19.50 | $19.96 | 605,500 |
| 12/9/2025 | $19.52 | $19.89 | $19.35 | $19.80 | 467,400 |
| 12/8/2025 | $19.24 | $19.55 | $19.17 | $19.39 | 478,800 |
| 12/5/2025 | $19.37 | $19.70 | $19.22 | $19.34 | 450,000 |
| 12/4/2025 | $19.75 | $19.75 | $19.42 | $19.45 | 413,317 |
| 12/3/2025 | $19.76 | $19.80 | $19.43 | $19.63 | 733,200 |
| 12/2/2025 | $19.38 | $19.73 | $18.99 | $19.52 | 367,900 |
| 12/1/2025 | $19.27 | $19.85 | $19.13 | $19.33 | 417,800 |
| 11/28/2025 | $19.00 | $19.36 | $19.00 | $19.30 | 189,200 |
| 11/26/2025 | $18.90 | $19.27 | $18.90 | $19.03 | 602,644 |
| 11/25/2025 | $18.58 | $19.09 | $18.38 | $19.04 | 493,604 |
| 11/24/2025 | $18.62 | $18.73 | $18.15 | $18.56 | 538,819 |
| 11/21/2025 | $18.15 | $18.89 | $17.85 | $18.65 | 802,335 |
| 11/20/2025 | $18.97 | $19.37 | $18.15 | $18.22 | 583,100 |
| 11/19/2025 | $18.84 | $19.00 | $18.22 | $18.70 | 707,300 |
| 11/18/2025 | $18.30 | $19.13 | $18.18 | $19.08 | 649,907 |
| 11/17/2025 | $18.64 | $18.84 | $18.21 | $18.57 | 748,302 |
| 11/14/2025 | $18.04 | $18.90 | $18.00 | $18.67 | 482,200 |
| 11/13/2025 | $18.83 | $19.08 | $17.91 | $18.31 | 1.44M |
| 11/12/2025 | $19.28 | $19.41 | $18.77 | $18.93 | 815,827 |
| 11/11/2025 | $19.19 | $19.76 | $19.04 | $19.28 | 582,105 |
| 11/10/2025 | $19.28 | $19.90 | $18.90 | $19.15 | 1.22M |
| 11/7/2025 | $21.00 | $22.10 | $18.37 | $19.19 | 2.41M |
| 11/6/2025 | $19.59 | $19.82 | $19.31 | $19.51 | 936,536 |
| 11/5/2025 | $19.76 | $20.00 | $19.20 | $19.49 | 811,000 |
| 11/4/2025 | $19.69 | $20.15 | $18.92 | $19.73 | 890,741 |