7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,425.94

+108.03

+0.14%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Calumet, Inc. (CLMT)

49.65 +1.13 (+2.32%)

At close: October 30 at 4:00:01 PM EDT

49.59 -0.06 (-0.12%)

After hours: October 30 at 7:42:12 PM EDT

Trade Calumet on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	48.34	49.81	48.25	49.65	49.65	1,219,600
Oct 29, 2026	50.04	50.45	48.03	48.53	48.53	1,425,400
Oct 28, 2026	50.70	50.98	49.41	49.89	49.89	778,600
Oct 27, 2026	52.17	52.28	48.63	49.89	49.89	1,575,400
Oct 26, 2026	48.63	53.09	48.25	52.17	52.17	1,693,300
Oct 23, 2026	49.65	50.00	48.32	49.31	49.31	1,224,300
Oct 22, 2026	53.19	53.73	48.25	49.32	49.32	2,464,800
Oct 21, 2026	56.31	56.43	51.99	52.59	52.59	1,930,000
Oct 20, 2026	56.21	56.28	54.33	56.05	56.05	1,193,000
Oct 19, 2026	57.50	58.25	53.83	55.54	55.54	1,687,100
Oct 16, 2026	58.33	58.74	56.34	57.75	57.75	1,702,400
Oct 15, 2026	57.50	58.69	57.20	58.24	58.24	1,147,200
Oct 14, 2026	58.75	59.16	57.38	57.53	57.53	1,823,000
Oct 13, 2026	57.34	58.99	57.15	58.59	58.59	2,004,400
Oct 12, 2026	57.17	57.86	56.11	57.17	57.17	728,900
Oct 9, 2026	57.39	58.13	55.64	56.42	56.42	1,109,700
Oct 8, 2026	57.25	58.23	56.87	57.75	57.75	1,390,700
Oct 7, 2026	56.25	56.87	56.05	56.29	56.29	949,300
Oct 6, 2026	55.75	56.94	55.33	56.21	56.21	850,900
Oct 5, 2026	55.14	56.43	54.59	56.03	56.03	1,289,800
Oct 2, 2026	53.43	56.34	52.32	55.28	55.28	1,518,200
Oct 1, 2026	52.25	54.02	52.01	53.72	53.72	2,630,700
Sep 30, 2026	53.49	54.50	52.30	52.38	52.38	2,186,800
Sep 29, 2026	51.53	53.47	51.33	53.23	53.23	858,800
Sep 28, 2026	53.98	53.98	51.93	52.61	52.61	1,340,300
Sep 25, 2026	53.48	53.85	52.24	53.65	53.65	1,645,400
Sep 24, 2026	55.30	55.58	53.24	53.85	53.85	1,298,600
Sep 23, 2026	56.97	57.16	51.92	54.38	54.38	2,213,100
Sep 22, 2026	56.58	58.32	55.54	56.42	56.42	1,658,500
Sep 21, 2026	58.06	59.87	56.90	58.12	58.12	1,554,100
Sep 18, 2026	59.64	59.67	58.54	59.00	59.00	2,675,100
Sep 17, 2026	57.99	59.30	57.30	59.05	59.05	1,294,800
Sep 16, 2026	56.53	59.08	56.27	58.01	58.01	1,950,700
Sep 15, 2026	56.66	57.84	55.65	57.55	57.55	1,192,000
Sep 14, 2026	57.46	58.06	54.91	56.55	56.55	1,312,200
Sep 11, 2026	55.98	58.40	55.70	56.80	56.80	1,278,800
Sep 10, 2026	56.14	56.99	55.30	56.44	56.44	1,366,900
Sep 9, 2026	54.72	56.09	53.86	55.69	55.69	1,256,600
Sep 8, 2026	53.93	54.68	53.45	53.91	53.91	1,604,300
Sep 4, 2026	53.38	54.10	52.50	53.13	53.13	572,800
Sep 3, 2026	53.20	54.70	52.08	53.50	53.50	1,180,400
Sep 2, 2026	52.96	54.61	51.77	53.07	53.07	1,435,200
Sep 1, 2026	50.95	51.57	49.42	51.52	51.52	2,046,400
Aug 31, 2026	48.57	49.90	46.53	49.73	49.73	1,084,900
Aug 28, 2026	46.26	48.38	46.26	47.75	47.75	1,259,500
Aug 27, 2026	47.61	48.03	45.73	45.77	45.77	1,001,500
Aug 26, 2026	47.07	48.67	46.53	47.79	47.79	823,900
Aug 25, 2026	48.07	48.55	46.75	47.03	47.03	834,500
Aug 24, 2026	48.07	48.66	46.37	47.32	47.32	966,200
Aug 21, 2026	48.75	49.71	48.40	49.01	49.01	889,100
Aug 20, 2026	49.65	50.31	48.03	48.29	48.29	835,000
Aug 19, 2026	50.80	51.50	48.65	49.19	49.19	1,064,400
Aug 18, 2026	49.10	50.99	48.04	50.81	50.81	1,385,600
Aug 17, 2026	47.72	48.93	47.49	48.35	48.35	923,200
Aug 14, 2026	48.87	48.96	47.06	47.72	47.72	758,500
Aug 13, 2026	46.56	49.17	46.29	48.79	48.79	1,286,000
Aug 12, 2026	45.99	47.62	45.99	47.19	47.19	1,460,500
Aug 11, 2026	45.88	47.40	45.70	46.04	46.04	1,578,300
Aug 10, 2026	39.63	45.55	39.48	45.47	45.47	2,670,800
Aug 7, 2026	40.85	41.47	38.62	39.48	39.48	2,261,300
Aug 6, 2026	41.24	41.96	40.30	41.88	41.88	1,391,600
Aug 5, 2026	42.06	42.15	39.84	40.26	40.26	1,161,400
Aug 4, 2026	42.34	42.66	41.06	41.56	41.56	1,194,000
Aug 3, 2026	43.53	45.10	42.01	42.37	42.37	1,347,600
Jul 31, 2026	44.48	44.48	42.91	44.19	44.19	742,100
Jul 30, 2026	42.67	44.05	42.67	43.75	43.75	1,228,500
Jul 29, 2026	42.17	42.96	41.70	42.40	42.40	778,400
Jul 28, 2026	41.90	42.18	40.94	41.48	41.48	903,500
Jul 27, 2026	40.74	41.45	40.26	41.28	41.28	1,056,400
Jul 24, 2026	42.77	43.00	41.17	41.69	41.69	1,424,800
Jul 23, 2026	45.17	45.20	41.95	42.82	42.82	1,279,900
Jul 22, 2026	44.35	44.61	43.59	44.14	44.14	755,800
Jul 21, 2026	43.78	44.34	42.89	44.17	44.17	856,600
Jul 20, 2026	42.75	44.02	42.42	43.44	43.44	867,500
Jul 17, 2026	41.15	42.95	41.01	42.83	42.83	2,744,400
Jul 16, 2026	40.06	42.18	40.06	41.08	41.08	1,729,600
Jul 15, 2026	39.44	40.21	38.75	40.01	40.01	1,081,000
Jul 14, 2026	40.26	40.47	38.73	39.57	39.57	1,290,100
Jul 13, 2026	40.18	41.37	39.40	39.58	39.58	1,727,000
Jul 10, 2026	38.92	39.73	38.86	39.47	39.47	665,500
Jul 9, 2026	38.80	39.33	38.33	39.00	39.00	839,100
Jul 8, 2026	37.69	39.50	37.69	38.79	38.79	1,097,900
Jul 7, 2026	37.27	37.90	36.77	37.17	37.17	816,100
Jul 6, 2026	35.84	37.42	35.84	36.87	36.87	537,100
Jul 2, 2026	36.48	36.98	35.69	36.42	36.42	744,800
Jul 1, 2026	35.59	36.57	35.59	36.43	36.43	863,000
Jun 30, 2026	36.06	36.35	35.25	36.02	36.02	657,400
Jun 29, 2026	35.23	36.68	35.20	35.83	35.83	770,800
Jun 26, 2026	34.43	35.66	33.40	35.08	35.08	2,688,500
Jun 25, 2026	32.50	34.34	32.15	34.27	34.27	505,200
Jun 24, 2026	32.34	32.84	31.70	32.74	32.74	856,800
Jun 23, 2026	32.89	33.36	32.36	32.83	32.83	699,700
Jun 22, 2026	32.95	33.29	32.17	33.25	33.25	641,600
Jun 18, 2026	33.55	33.55	31.66	32.64	32.64	1,333,000
Jun 17, 2026	33.27	33.96	32.63	33.15	33.15	652,300
Jun 16, 2026	32.84	33.15	31.77	32.69	32.69	781,900
Jun 15, 2026	33.29	34.09	32.77	33.41	33.41	916,900
Jun 12, 2026	34.55	35.78	34.27	34.42	34.42	657,900
Jun 11, 2026	34.82	35.28	34.51	34.92	34.92	686,500
Jun 10, 2026	34.06	35.34	34.02	34.65	34.65	679,600
Jun 9, 2026	35.13	35.44	33.16	34.05	34.05	1,076,000
Jun 8, 2026	36.03	36.12	35.32	35.50	35.50	560,000
Jun 5, 2026	37.13	37.13	34.96	35.17	35.17	1,334,600
Jun 4, 2026	37.05	37.73	36.55	37.41	37.41	609,800
Jun 3, 2026	37.00	38.75	36.32	37.37	37.37	1,444,000
Jun 2, 2026	35.86	36.30	35.49	36.11	36.11	778,100
Jun 1, 2026	35.93	36.60	35.61	35.82	35.82	720,800
May 29, 2026	35.39	35.71	34.74	35.47	35.47	909,300
May 28, 2026	34.49	35.85	34.26	35.50	35.50	840,400
May 27, 2026	33.10	34.45	32.98	34.08	34.08	655,100
May 26, 2026	34.00	34.75	33.57	33.97	33.97	879,700
May 22, 2026	32.78	34.43	32.75	34.22	34.22	898,700
May 21, 2026	32.91	32.93	31.73	32.87	32.87	719,500
May 20, 2026	31.90	32.56	31.48	31.92	31.92	714,600
May 19, 2026	32.67	32.67	31.83	32.23	32.23	708,800
May 18, 2026	31.48	32.68	30.90	32.35	32.35	561,200
May 15, 2026	31.04	31.50	30.76	31.38	31.38	771,200
May 14, 2026	31.54	31.72	31.00	31.33	31.33	570,100
May 13, 2026	32.11	32.42	31.20	31.43	31.43	1,271,600
May 12, 2026	32.45	32.54	31.49	32.12	32.12	770,400
May 11, 2026	32.56	32.77	31.79	32.32	32.32	1,268,200
May 8, 2026	32.53	34.16	31.15	32.08	32.08	2,220,800
May 7, 2026	33.84	34.74	33.34	34.61	34.61	1,033,700
May 6, 2026	34.92	36.63	34.04	34.50	34.50	1,439,600
May 5, 2026	34.09	36.33	34.09	36.02	36.02	1,351,100
May 4, 2026	33.61	34.45	33.33	34.15	34.15	1,028,400
May 1, 2026	32.57	33.85	32.47	33.68	33.68	923,400
Apr 30, 2026	32.14	33.07	32.00	32.72	32.72	619,200
Apr 29, 2026	30.85	32.56	30.85	32.53	32.53	1,122,900
Apr 28, 2026	31.21	31.48	29.81	30.51	30.51	720,900
Apr 27, 2026	30.77	31.50	30.63	30.75	30.75	550,300
Apr 24, 2026	31.98	32.13	30.22	30.59	30.59	1,398,700
Apr 23, 2026	32.85	32.99	32.21	32.78	32.78	644,200
Apr 22, 2026	32.53	33.27	32.21	32.48	32.48	639,300
Apr 21, 2026	32.19	32.71	32.03	32.53	32.53	650,000
Apr 20, 2026	32.54	32.54	31.92	32.07	32.07	803,800
Apr 17, 2026	32.41	32.53	31.11	32.21	32.21	1,677,500
Apr 16, 2026	32.08	32.91	32.08	32.54	32.54	1,146,100
Apr 15, 2026	32.11	32.49	31.67	32.00	32.00	1,140,200
Apr 14, 2026	32.64	33.12	32.03	32.24	32.24	637,800
Apr 13, 2026	34.10	34.63	32.13	32.90	32.90	1,427,900
Apr 10, 2026	33.17	34.12	33.12	33.65	33.65	1,152,000
Apr 9, 2026	34.69	35.07	33.04	33.45	33.45	962,300
Apr 8, 2026	32.84	34.52	32.43	34.50	34.50	938,400
Apr 7, 2026	35.50	36.10	34.16	34.73	34.73	1,451,600
Apr 6, 2026	34.92	35.73	34.50	35.72	35.72	668,000
Apr 2, 2026	34.87	35.48	34.49	35.06	35.06	1,094,100
Apr 1, 2026	35.82	35.84	33.73	34.59	34.59	2,367,000
Mar 31, 2026	35.06	36.50	34.79	35.90	35.90	2,357,400
Mar 30, 2026	33.83	36.94	33.49	35.04	35.04	4,639,900
Mar 27, 2026	30.82	32.07	30.50	32.06	32.06	1,697,800
Mar 26, 2026	29.86	31.41	29.37	30.79	30.79	1,226,400
Mar 25, 2026	29.25	30.46	29.12	29.99	29.99	1,107,700
Mar 24, 2026	28.20	29.92	27.88	29.25	29.25	1,333,000
Mar 23, 2026	27.61	28.51	27.01	28.06	28.06	1,185,600
Mar 20, 2026	29.02	29.51	27.28	28.04	28.04	2,903,900
Mar 19, 2026	29.81	30.00	28.35	28.72	28.72	1,132,000
Mar 18, 2026	28.63	29.32	28.63	29.11	29.11	1,026,900
Mar 17, 2026	28.83	29.34	28.30	28.63	28.63	950,700
Mar 16, 2026	28.59	29.26	28.10	28.28	28.28	661,700
Mar 13, 2026	28.68	29.19	28.28	28.59	28.59	830,000
Mar 12, 2026	29.77	29.93	28.54	28.74	28.74	1,365,800
Mar 11, 2026	29.65	30.12	28.86	29.08	29.08	1,392,500
Mar 10, 2026	29.19	29.78	28.55	28.85	28.85	890,500
Mar 9, 2026	30.35	30.71	29.01	29.34	29.34	1,349,100
Mar 6, 2026	30.48	31.41	30.02	30.40	30.40	2,067,800
Mar 5, 2026	29.38	30.52	28.93	30.29	30.29	1,700,200
Mar 4, 2026	28.00	30.03	28.00	29.32	29.32	1,474,400
Mar 3, 2026	26.87	28.66	26.41	27.89	27.89	1,760,500
Mar 2, 2026	27.51	28.04	26.74	27.41	27.41	1,526,600
Feb 27, 2026	28.93	29.23	26.65	26.96	26.96	2,680,200
Feb 26, 2026	29.20	30.35	29.20	30.22	30.22	1,721,700
Feb 25, 2026	29.48	29.75	28.54	29.59	29.59	918,000
Feb 24, 2026	28.97	29.52	28.55	29.25	29.25	939,100
Feb 23, 2026	28.55	29.26	27.80	29.00	29.00	1,847,900
Feb 20, 2026	29.33	29.51	28.05	28.14	28.14	1,189,700
Feb 19, 2026	29.71	29.71	28.67	29.39	29.39	916,200
Feb 18, 2026	28.73	29.92	28.64	29.50	29.50	1,326,400
Feb 17, 2026	28.45	28.90	27.89	28.73	28.73	1,684,900
Feb 13, 2026	26.48	29.20	26.47	28.61	28.61	3,098,300
Feb 12, 2026	25.93	26.29	25.56	25.98	25.98	912,800
Feb 11, 2026	25.63	25.86	25.46	25.69	25.69	1,409,700
Feb 10, 2026	25.87	25.88	24.97	25.17	25.17	979,300
Feb 9, 2026	25.34	26.07	25.22	25.76	25.76	1,278,000
Feb 6, 2026	24.56	25.39	24.56	25.19	25.19	1,700,900
Feb 5, 2026	24.28	24.75	24.06	24.54	24.54	936,400
Feb 4, 2026	24.09	25.32	24.00	24.51	24.51	2,122,700
Feb 3, 2026	22.77	24.00	22.51	23.99	23.99	2,282,200
Feb 2, 2026	22.03	23.41	22.03	22.73	22.73	1,217,900
Jan 30, 2026	22.27	22.45	21.61	22.41	22.41	1,023,900
Jan 29, 2026	21.56	23.00	21.56	22.39	22.39	1,563,800
Jan 28, 2026	22.31	22.35	21.26	21.59	21.59	1,441,200
Jan 27, 2026	21.56	22.47	21.41	22.13	22.13	1,870,200
Jan 26, 2026	21.26	21.82	21.05	21.47	21.47	1,115,100
Jan 23, 2026	20.91	21.31	20.88	21.13	21.13	1,611,700
Jan 22, 2026	20.70	21.16	20.66	20.85	20.85	1,440,900
Jan 21, 2026	20.78	21.13	20.33	20.74	20.74	699,900
Jan 20, 2026	20.15	21.17	20.06	20.58	20.58	1,975,700
Jan 16, 2026	20.57	20.71	19.62	20.33	20.33	1,820,500
Jan 15, 2026	19.93	21.27	19.89	20.56	20.56	2,255,000
Jan 14, 2026	19.87	20.20	19.87	20.10	20.10	986,700
Jan 13, 2026	20.43	20.43	19.77	19.89	19.89	765,700
Jan 12, 2026	19.74	20.25	19.29	19.98	19.98	888,800
Jan 9, 2026	20.18	20.28	19.83	19.87	19.87	1,190,900
Jan 8, 2026	19.78	20.16	19.63	20.13	20.13	1,269,400
Jan 7, 2026	19.62	20.06	19.57	19.77	19.77	860,600
Jan 6, 2026	18.74	19.99	18.23	19.59	19.59	1,653,000
Jan 5, 2026	19.98	20.69	19.48	19.52	19.52	1,888,600
Jan 2, 2026	19.77	19.97	19.53	19.55	19.55	467,000
Dec 31, 2025	19.73	19.97	19.57	19.87	19.87	410,600
Dec 30, 2025	19.78	19.94	19.55	19.73	19.73	480,900
Dec 29, 2025	19.66	20.02	19.56	19.78	19.78	300,000
Dec 26, 2025	19.71	19.84	19.51	19.69	19.69	266,900
Dec 24, 2025	19.92	20.11	19.65	19.71	19.71	254,300
Dec 23, 2025	20.00	20.11	19.87	20.00	20.00	348,400
Dec 22, 2025	20.42	20.59	19.82	19.95	19.95	496,000
Dec 19, 2025	19.47	20.39	19.38	20.26	20.26	1,420,000
Dec 18, 2025	19.52	19.79	19.31	19.51	19.51	737,600
Dec 17, 2025	19.61	19.77	19.19	19.39	19.39	796,300
Dec 16, 2025	19.80	20.49	19.40	19.60	19.60	765,900
Dec 15, 2025	20.47	20.89	20.31	20.42	20.42	823,500
Dec 12, 2025	20.21	20.67	20.08	20.46	20.46	680,000
Dec 11, 2025	19.81	20.41	19.76	20.24	20.24	639,800
Dec 10, 2025	19.84	20.08	19.50	19.96	19.96	605,500
Dec 9, 2025	19.52	19.89	19.35	19.80	19.80	467,400
Dec 8, 2025	19.24	19.55	19.17	19.39	19.39	478,800
Dec 5, 2025	19.37	19.71	19.22	19.34	19.34	450,000
Dec 4, 2025	19.75	19.75	19.42	19.45	19.45	413,300
Dec 3, 2025	19.76	19.80	19.43	19.63	19.63	733,200
Dec 2, 2025	19.38	19.73	18.99	19.52	19.52	367,900
Dec 1, 2025	19.27	19.85	19.13	19.33	19.33	417,800
Nov 28, 2025	19.00	19.36	19.00	19.30	19.30	189,200
Nov 26, 2025	18.90	19.28	18.90	19.03	19.03	602,600
Nov 25, 2025	18.58	19.09	18.38	19.04	19.04	493,600
Nov 24, 2025	18.62	18.73	18.15	18.56	18.56	538,800
Nov 21, 2025	18.15	18.89	17.85	18.65	18.65	802,300
Nov 20, 2025	18.97	19.37	18.15	18.22	18.22	583,100
Nov 19, 2025	18.84	19.00	18.22	18.70	18.70	707,300
Nov 18, 2025	18.30	19.13	18.18	19.08	19.08	649,900
Nov 17, 2025	18.64	18.84	18.21	18.57	18.57	748,300
Nov 14, 2025	18.04	18.90	18.00	18.67	18.67	482,200
Nov 13, 2025	18.83	19.08	17.91	18.31	18.31	1,438,000
Nov 12, 2025	19.28	19.41	18.77	18.93	18.93	815,800
Nov 11, 2025	19.19	19.76	19.04	19.28	19.28	582,100
Nov 10, 2025	19.28	19.90	18.90	19.15	19.15	1,215,600
Nov 7, 2025	21.00	22.10	18.37	19.19	19.19	2,405,100
Nov 6, 2025	19.59	19.82	19.31	19.51	19.51	936,100
Nov 5, 2025	19.76	20.00	19.20	19.49	19.49	811,000
Nov 4, 2025	19.69	20.15	18.92	19.73	19.73	890,700
Nov 3, 2025	19.50	20.38	19.17	20.09	20.09	728,500
Oct 31, 2025	19.32	19.66	18.91	19.56	19.56	492,300

Mobilize your Website

View Site in Mobile | Classic

Share by: