MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLMT — Calumet, Inc. Common Stock
NasdaqCalumet, Inc. Common Stock
$55.28
+1.56(+2.90%)
- O
- 53.43
- H
- 56.34
- L
- 52.32
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.28
Period Return+478.85%
Period High$59.87
Period Low$8.88
Avg Daily Volume1.07M
Total Trading Days365
CLMT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.43 | $56.34 | $52.32 | $55.28 | +$1.56 | +2.90% | 1,515,719 | $54.97 | $52.32 $56.34 |
| Oct 1, 2026 | $52.25 | $54.02 | $52.01 | $53.72 | +$1.34 | +2.56% | 2,630,803 | $53.47 | $52.01 $54.02 |
| Sep 30, 2026 | $53.49 | $54.50 | $52.30 | $52.38 | $-0.85 | -1.60% | 2,186,800 | $52.77 | $52.30 $54.50 |
| Sep 29, 2026 | $51.53 | $53.47 | $51.33 | $53.23 | +$0.62 | +1.18% | 858,947 | $53.01 | $51.33 $53.47 |
| Sep 28, 2026 | $53.98 | $53.98 | $51.93 | $52.61 | $-1.04 | -1.94% | 1,340,318 | $52.66 | $51.93 $53.98 |
| Sep 25, 2026 | $53.48 | $53.85 | $52.24 | $53.65 | $-0.20 | -0.37% | 1,646,924 | $53.37 | $52.24 $53.85 |
| Sep 24, 2026 | $55.30 | $55.58 | $53.24 | $53.85 | $-0.53 | -0.97% | 1,300,401 | $54.43 | $53.24 $55.58 |
| Sep 23, 2026 | $56.97 | $57.16 | $51.92 | $54.38 | $-2.04 | -3.62% | 2,214,936 | $53.79 | $51.92 $57.16 |
| Sep 22, 2026 | $56.58 | $58.32 | $55.54 | $56.42 | $-1.70 | -2.92% | 1,658,739 | $56.86 | $55.54 $58.32 |
| Sep 21, 2026 | $58.06 | $59.87 | $56.90 | $58.12 | $-0.88 | -1.49% | 1,554,246 | $57.79 | $56.90 $59.87 |
| Sep 18, 2026 | $59.64 | $59.67 | $58.54 | $59.00 | $-0.05 | -0.08% | 2,675,119 | $59.03 | $58.54 $59.67 |
| Sep 17, 2026 | $57.99 | $59.30 | $57.30 | $59.05 | +$1.04 | +1.79% | 1,296,526 | $58.87 | $57.30 $59.30 |
| Sep 16, 2026 | $56.53 | $59.08 | $56.27 | $58.01 | +$0.46 | +0.80% | 1,951,163 | $58.16 | $56.27 $59.08 |
| Sep 15, 2026 | $56.66 | $57.84 | $55.65 | $57.55 | +$1.00 | +1.77% | 1,020,815 | $57.19 | $55.65 $57.84 |
| Sep 14, 2026 | $57.46 | $58.06 | $54.91 | $56.55 | $-0.25 | -0.44% | 1,309,132 | $56.34 | $54.91 $58.06 |
| Sep 11, 2026 | $55.98 | $58.40 | $55.70 | $56.80 | +$0.36 | +0.64% | 1,278,891 | $57.25 | $55.70 $58.40 |
| Sep 10, 2026 | $56.14 | $56.99 | $55.30 | $56.44 | +$0.75 | +1.35% | 1,369,386 | $56.44 | $55.30 $56.99 |
| Sep 9, 2026 | $54.72 | $56.09 | $53.86 | $55.69 | +$1.78 | +3.30% | 1,257,234 | $55.19 | $53.86 $56.09 |
| Sep 8, 2026 | $53.93 | $54.68 | $53.45 | $53.91 | +$0.78 | +1.47% | 1,604,284 | $53.99 | $53.45 $54.68 |
| Sep 4, 2026 | $53.38 | $54.10 | $52.50 | $53.13 | $-0.37 | -0.69% | 573,775 | $53.25 | $52.50 $54.10 |
| Sep 3, 2026 | $53.20 | $54.70 | $52.08 | $53.50 | +$0.43 | +0.81% | 1,180,847 | $53.57 | $52.08 $54.70 |
| Sep 2, 2026 | $52.96 | $54.61 | $51.77 | $53.07 | +$1.55 | +3.01% | 1,340,132 | $53.08 | $51.77 $54.61 |
| Sep 1, 2026 | $50.95 | $51.57 | $49.42 | $51.52 | +$1.79 | +3.60% | 2,040,459 | $50.94 | $49.42 $51.57 |
| Aug 31, 2026 | $48.57 | $49.90 | $46.53 | $49.73 | +$1.98 | +4.15% | 1,085,474 | $48.50 | $46.53 $49.90 |
| Aug 28, 2026 | $46.26 | $48.38 | $46.26 | $47.75 | +$1.98 | +4.33% | 1,259,464 | $47.77 | $46.26 $48.38 |
| Aug 27, 2026 | $47.61 | $48.03 | $45.73 | $45.77 | $-2.02 | -4.23% | 1,006,328 | $46.19 | $45.73 $48.03 |
| Aug 26, 2026 | $47.07 | $48.67 | $46.53 | $47.79 | +$0.76 | +1.62% | 823,910 | $47.69 | $46.53 $48.67 |
| Aug 25, 2026 | $48.07 | $48.55 | $46.75 | $47.03 | $-0.29 | -0.61% | 834,547 | $47.15 | $46.75 $48.55 |
| Aug 24, 2026 | $48.07 | $48.66 | $46.37 | $47.32 | $-1.69 | -3.45% | 966,265 | $47.14 | $46.37 $48.66 |
| Aug 21, 2026 | $48.75 | $49.71 | $48.40 | $49.01 | +$0.72 | +1.49% | 889,452 | $49.09 | $48.40 $49.71 |