Calumet, Inc - Common Stock (CLMT)

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

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.03	11.16	9.04	9.58	2,272,359	9.58
4/03/2025	12.19	12.77	11.27	11.96	1,815,158	11.96
4/02/2025	12.56	13.46	12.56	13.15	685,669	13.15
4/01/2025	12.68	13.01	12.06	12.73	1,066,186	12.73
3/31/2025	13.01	13.24	12.66	12.68	1,104,286	12.68
3/28/2025	13.36	13.56	13.05	13.16	1,425,518	13.16
3/27/2025	12.32	13.48	11.91	13.45	1,911,063	13.45
3/26/2025	12.24	12.75	12.17	12.23	680,964	12.23
3/25/2025	12.69	12.97	12.22	12.23	720,403	12.23
3/24/2025	12.80	12.99	12.43	12.67	1,059,762	12.67
3/21/2025	13.48	13.48	12.57	12.72	3,140,072	12.72
3/20/2025	13.11	13.51	13.11	13.38	992,184	13.38
3/19/2025	13.06	13.46	12.78	13.22	741,449	13.22
3/18/2025	12.98	13.27	12.84	12.85	697,732	12.85
3/17/2025	12.73	13.49	12.31	13.19	1,544,445	13.19
3/14/2025	11.40	12.11	11.31	12.06	1,046,791	12.06
3/13/2025	11.22	11.53	10.96	11.26	1,122,215	11.26
3/12/2025	10.87	11.32	10.55	11.14	998,163	11.14
3/11/2025	10.92	11.25	10.11	10.79	1,549,618	10.79
3/10/2025	11.80	11.98	10.88	10.95	1,525,752	10.95
3/07/2025	12.48	12.77	11.95	11.97	830,810	11.97
3/06/2025	12.90	12.94	12.39	12.45	975,156	12.45
3/05/2025	12.77	13.02	12.10	12.98	1,389,315	12.98
3/04/2025	12.60	13.18	11.89	13.04	2,723,281	13.04
3/03/2025	14.30	14.30	13.33	13.46	2,126,230	13.46
2/28/2025	14.93	15.25	13.71	14.33	1,802,038	14.33
2/27/2025	15.42	15.57	14.94	14.98	1,243,402	14.98
2/26/2025	15.62	15.73	15.13	15.45	841,373	15.45
2/25/2025	14.87	15.56	14.44	15.53	1,014,550	15.53
2/24/2025	14.88	15.45	14.35	14.98	847,496	14.98
2/21/2025	15.43	15.50	14.48	14.93	1,924,218	14.93
2/20/2025	15.49	15.71	14.71	15.50	1,246,035	15.50
2/19/2025	16.22	16.22	15.33	15.47	1,014,130	15.47
2/18/2025	16.75	16.84	15.85	16.08	1,211,685	16.08
2/14/2025	16.59	16.95	16.43	16.57	642,102	16.57
2/13/2025	17.36	17.49	15.40	16.55	2,010,552	16.55
2/12/2025	19.00	19.14	17.21	17.41	3,627,179	17.41
2/11/2025	16.00	16.30	15.83	15.88	1,210,988	15.88
2/10/2025	16.30	16.90	16.14	16.16	1,094,922	16.16
2/07/2025	16.52	16.69	16.10	16.21	734,212	16.21
2/06/2025	16.85	17.30	16.28	16.51	1,026,927	16.51
2/05/2025	16.78	16.88	15.33	16.64	2,045,959	16.64
2/04/2025	16.70	17.88	16.00	17.00	1,536,757	17.00
2/03/2025	17.32	18.44	16.90	18.34	1,165,302	18.34
1/31/2025	16.90	17.98	16.43	17.71	1,226,888	17.71
1/30/2025	16.91	17.02	16.22	16.76	880,831	16.76
1/29/2025	15.05	17.28	14.80	16.83	2,636,676	16.83
1/28/2025	16.20	16.27	14.78	15.01	1,757,497	15.01
1/27/2025	16.22	16.72	16.03	16.23	758,067	16.23
1/24/2025	16.07	17.04	15.74	16.68	1,222,548	16.68
1/23/2025	16.05	16.27	15.66	16.00	1,255,834	16.00
1/22/2025	16.05	16.94	15.74	15.98	1,252,837	15.98
1/21/2025	18.09	18.09	15.25	16.04	2,714,138	16.04
1/17/2025	18.08	18.53	17.09	18.40	2,005,644	18.40
1/16/2025	18.93	19.60	18.16	18.16	1,257,437	18.16
1/15/2025	19.02	19.98	18.85	18.93	1,889,596	18.93
1/14/2025	22.11	22.15	18.85	18.96	2,904,430	18.96
1/13/2025	22.65	23.20	21.45	22.00	2,559,551	22.00
1/10/2025	21.53	21.92	21.15	21.75	864,925	21.75
1/08/2025	21.04	21.51	20.61	21.38	487,193	21.38
1/07/2025	22.24	22.24	20.94	21.31	658,301	21.31