Calumet, Inc - Common Stock (CLMT)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	16.93	17.89	16.75	17.84	803,267	17.84
9/04/2025	16.73	17.27	16.56	17.04	533,584	17.04
9/03/2025	16.13	16.84	16.13	16.76	646,331	16.76
9/02/2025	16.25	16.54	15.99	16.54	501,446	16.54
8/29/2025	16.31	16.52	16.04	16.30	518,291	16.30
8/28/2025	16.33	16.48	16.05	16.33	459,641	16.33
8/27/2025	15.88	16.43	15.79	16.18	516,524	16.18
8/26/2025	16.40	16.58	15.35	16.00	1,607,180	16.00
8/25/2025	16.00	16.55	15.87	16.40	1,336,911	16.40
8/22/2025	14.91	16.34	14.84	15.95	2,216,676	15.95
8/21/2025	13.79	15.11	13.71	14.84	695,035	14.84
8/20/2025	13.27	14.24	13.19	13.84	896,515	13.84
8/19/2025	13.10	13.35	12.94	13.26	642,448	13.26
8/18/2025	13.58	13.60	13.22	13.23	713,868	13.23
8/15/2025	13.85	14.01	13.48	13.60	793,182	13.60
8/14/2025	14.12	14.14	13.51	13.75	669,403	13.75
8/13/2025	14.06	14.49	13.80	14.29	683,916	14.29
8/12/2025	13.27	14.28	13.27	14.14	1,183,345	14.14
8/11/2025	14.40	14.44	13.01	13.27	1,589,946	13.27
8/08/2025	14.27	15.38	14.14	14.37	1,172,113	14.37
8/07/2025	15.26	15.47	14.59	14.91	771,710	14.91
8/06/2025	15.69	15.70	14.72	15.22	1,246,002	15.22
8/05/2025	15.36	15.74	15.21	15.51	617,458	15.51
8/04/2025	15.53	15.83	15.04	15.30	712,188	15.30
8/01/2025	15.78	15.78	15.03	15.51	640,136	15.51
7/31/2025	15.87	16.00	15.38	15.94	842,539	15.94
7/30/2025	16.42	16.43	15.72	16.13	621,681	16.13
7/29/2025	16.88	16.88	16.03	16.43	643,290	16.43
7/28/2025	16.85	17.00	16.41	16.81	602,173	16.81
7/25/2025	17.17	17.17	16.43	16.87	542,607	16.87
7/24/2025	17.04	17.27	16.66	17.14	568,690	17.14
7/23/2025	17.17	17.29	16.65	17.10	680,271	17.10
7/22/2025	16.59	17.06	16.39	17.02	681,543	17.02
7/21/2025	16.23	16.95	16.10	16.54	734,470	16.54
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