NASDAQ:CLMT | Historical Stock Price | Calumet, Inc. /DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-01-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.98$2.57$6.78$17.83$46.92$123.462006-01-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.13$7.78239,100——
2020-12-30$3.11$7.73151,300——
2020-12-29$3.11$7.73209,800——
2020-12-28$3.33$8.27203,600——
2020-12-24$3.48$8.6590,600——
2020-12-23$3.49$8.67138,100——
2020-12-22$3.53$8.77176,500——
2020-12-21$3.48$8.65223,900——
2020-12-18$3.79$9.42112,700——
2020-12-17$3.80$9.44126,900——
2020-12-16$3.83$9.52103,100——
2020-12-15$3.84$9.54113,700——
2020-12-14$3.83$9.5290,200——
2020-12-11$3.80$9.44110,600——
2020-12-10$3.81$9.47114,100——
2020-12-09$3.76$9.34146,300——
2020-12-08$3.76$9.34143,600——
2020-12-07$3.66$9.09104,300——
2020-12-04$3.77$9.37173,200——
2020-12-03$3.66$9.09105,500——
2020-12-02$3.65$9.0777,900——
2020-12-01$3.62$9.00106,900——
2020-11-30$3.63$9.0285,400——
2020-11-27$3.62$9.0017,100——
2020-11-25$3.62$9.00138,700——
2020-11-24$3.58$8.90206,600——
2020-11-23$3.58$8.90183,000——
2020-11-20$3.55$8.82140,800——
2020-11-19$3.52$8.75123,200——
2020-11-18$3.41$8.47193,000——
2020-11-17$3.37$8.37195,700——
2020-11-16$3.54$8.80205,000——
2020-11-13$3.48$8.65163,700——
2020-11-12$3.37$8.37171,100——
2020-11-11$3.24$8.05123,300——
2020-11-10$3.35$8.32165,000——
2020-11-09$3.28$8.15246,100——
2020-11-06$3.12$7.75641,000——
2020-11-05$3.64$9.04135,500——
2020-11-04$3.60$8.9533,000——
2020-11-03$3.59$8.92140,100——
2020-11-02$3.44$8.55203,300——
2020-10-30$3.46$8.6034,100——
2020-10-29$3.47$8.6268,900——
2020-10-28$3.55$8.82188,300——
2020-10-27$3.72$9.24248,000——
2020-10-26$3.70$9.1959,200——
2020-10-23$3.71$9.22130,200——
2020-10-22$3.68$9.1489,000——
2020-10-21$3.59$8.9250,600——
2020-10-20$3.59$8.92178,600——
2020-10-19$3.42$8.50165,600——
2020-10-16$3.32$8.25229,400——
2020-10-15$3.49$8.6780,800——
2020-10-14$3.42$8.5047,900——
2020-10-13$3.35$8.3272,100——
2020-10-12$3.37$8.3789,700——
2020-10-09$3.45$8.57151,100——
2020-10-08$3.44$8.55210,800——
2020-10-07$3.14$7.80151,800——
2020-10-06$3.10$7.70287,800——
2020-10-05$2.94$7.31457,400——
2020-10-02$2.87$7.13350,600——
2020-10-01$2.59$6.44432,000——
2020-09-30$2.55$6.3474,900——
2020-09-29$2.62$6.5136,300——
2020-09-28$2.67$6.63123,000——
2020-09-25$2.72$6.7650,900——
2020-09-24$2.70$6.7182,100——
2020-09-23$2.75$6.8377,600——
2020-09-22$2.84$7.06160,600——
2020-09-21$2.81$6.98110,000——
2020-09-18$2.85$7.08193,900——
2020-09-17$2.92$7.26373,600——
2020-09-16$2.61$6.49397,400——
2020-09-15$2.55$6.34190,400——
2020-09-14$2.39$5.9472,800——
2020-09-11$2.39$5.9497,900——
2020-09-10$2.38$5.91163,600——
2020-09-09$2.42$6.01117,900——
2020-09-08$2.39$5.9479,500——
2020-09-04$2.41$5.9968,600——
2020-09-03$2.41$5.99120,500——
2020-09-02$2.47$6.1482,600——
2020-09-01$2.52$6.2676,700——
2020-08-31$2.55$6.34101,000——
2020-08-28$2.62$6.51163,200——
2020-08-27$2.49$6.19233,000——
2020-08-26$2.60$6.46415,500——
2020-08-25$2.42$6.01114,000——
2020-08-24$2.45$6.0981,800——
2020-08-21$2.42$6.0189,200——
2020-08-20$2.48$6.16144,800——
2020-08-19$2.44$6.0671,100——
2020-08-18$2.47$6.14172,000——
2020-08-17$2.52$6.2686,300——
2020-08-14$2.59$6.44169,300——
2020-08-13$2.55$6.3481,400——
2020-08-12$2.52$6.26174,600——
2020-08-11$2.51$6.24147,900——
2020-08-10$2.58$6.41203,000——
2020-08-07$2.62$6.51162,600——
2020-08-06$2.51$6.24351,600——
2020-08-05$2.73$6.78135,100——
2020-08-04$2.66$6.61173,000——
2020-08-03$2.62$6.51120,100——
2020-07-31$2.61$6.49102,600——
2020-07-30$2.60$6.4646,700——
2020-07-29$2.69$6.68147,800——
2020-07-28$2.68$6.66115,000——
2020-07-27$2.80$6.9695,100——
2020-07-24$2.88$7.16160,400——
2020-07-23$2.99$7.43207,000——
2020-07-22$2.88$7.16135,900——
2020-07-21$2.82$7.01246,500——
2020-07-20$2.70$6.7169,200——
2020-07-17$2.68$6.66136,300——
2020-07-16$2.68$6.6673,100——
2020-07-15$2.74$6.81209,600——
2020-07-14$2.63$6.54388,800——
2020-07-13$2.41$5.99295,200——
2020-07-10$2.26$5.6293,100——
2020-07-09$2.30$5.72113,000——
2020-07-08$2.41$5.9985,800——
2020-07-07$2.39$5.94260,800——
2020-07-06$2.34$5.81331,500——
2020-07-02$2.13$5.29129,100——
2020-07-01$2.17$5.39121,200——
2020-06-30$2.28$5.6795,400——
2020-06-29$2.30$5.72100,000——
2020-06-26$2.31$5.74102,900——
2020-06-25$2.41$5.9950,400——
2020-06-24$2.40$5.96205,600——
2020-06-23$2.60$6.4687,900——
2020-06-22$2.67$6.63110,300——
2020-06-19$2.71$6.7362,000——
2020-06-18$2.75$6.8357,100——
2020-06-17$2.69$6.6888,700——
2020-06-16$2.84$7.06131,800——
2020-06-15$2.78$6.91189,600——
2020-06-12$2.79$6.93186,900——
2020-06-11$2.48$6.16278,600——
2020-06-10$2.81$6.98220,300——
2020-06-09$2.92$7.26375,500——
2020-06-08$3.24$8.05264,500——
2020-06-05$3.10$7.70372,700——
2020-06-04$2.76$6.8681,500——
2020-06-03$2.71$6.73162,400——
2020-06-02$2.64$6.56182,200——
2020-06-01$2.62$6.51114,000——
2020-05-29$2.57$6.3982,800——
2020-05-28$2.66$6.61127,400——
2020-05-27$2.69$6.68127,200——
2020-05-26$2.64$6.56123,300——
2020-05-22$2.57$6.3986,800——
2020-05-21$2.58$6.41116,400——
2020-05-20$2.61$6.49188,600——
2020-05-19$2.40$5.96255,700——
2020-05-18$2.29$5.69667,100——
2020-05-15$2.00$4.9789,600——
2020-05-14$1.98$4.92111,000——
2020-05-13$1.97$4.90337,700——
2020-05-12$2.11$5.24306,700——
2020-05-11$2.10$5.22302,600——
2020-05-08$1.99$4.94486,300——
2020-05-07$1.89$4.70361,100——
2020-05-06$1.80$4.47224,300——
2020-05-05$1.85$4.60121,900——
2020-05-04$1.79$4.45141,800——
2020-05-01$1.76$4.37213,300——
2020-04-30$1.94$4.82273,000——
2020-04-29$1.98$4.92283,200——
2020-04-28$1.80$4.47243,000——
2020-04-27$1.68$4.17187,400——
2020-04-24$1.62$4.03191,300——
2020-04-23$1.68$4.17230,200——
2020-04-22$1.55$3.85179,300——
2020-04-21$1.41$3.50222,800——
2020-04-20$1.46$3.63276,800——
2020-04-17$1.50$3.73589,200——
2020-04-16$1.60$3.98170,600——
2020-04-15$1.62$4.03397,400——
2020-04-14$1.85$4.60601,900——
2020-04-13$2.06$5.121,149,200——
2020-04-09$1.82$4.521,482,700——
2020-04-08$1.09$2.71317,600——
2020-04-07$1.03$2.56464,500——
2020-04-06$0.95$2.36454,300——
2020-04-03$0.96$2.39389,800——
2020-04-02$0.98$2.44499,200——
2020-04-01$0.98$2.44183,700——
2020-03-31$1.05$2.61318,900——
2020-03-30$1.08$2.68285,700——
2020-03-27$1.17$2.91183,300——
2020-03-26$1.22$3.03682,100——
2020-03-25$1.17$2.91589,200——
2020-03-24$1.11$2.76581,500——
2020-03-23$1.10$2.73316,200——
2020-03-20$1.18$2.93502,800——
2020-03-19$1.18$2.93496,500——
2020-03-18$0.94$2.34689,500——
2020-03-17$1.09$2.71798,000——
2020-03-16$1.39$3.45551,300——
2020-03-13$1.87$4.65515,400——
2020-03-12$1.89$4.70440,000——
2020-03-11$2.23$5.54373,300——
2020-03-10$2.34$5.81261,000——
2020-03-09$2.22$5.52663,200——
2020-03-06$2.84$7.06583,100——
2020-03-05$3.08$7.65449,900——
2020-03-04$3.71$9.22214,500——
2020-03-03$3.62$9.00200,500——
2020-03-02$3.37$8.37177,200——
2020-02-28$3.39$8.42350,900——
2020-02-27$3.44$8.55235,500——
2020-02-26$3.72$9.24114,800——
2020-02-25$3.81$9.47305,700——
2020-02-24$4.02$9.99251,000——
2020-02-21$4.18$10.3956,600——
2020-02-20$4.15$10.3177,500——
2020-02-19$4.22$10.49146,300——
2020-02-18$4.19$10.4198,900——
2020-02-14$4.25$10.5661,900——
2020-02-13$4.23$10.5170,700——
2020-02-12$4.25$10.5674,300——
2020-02-11$4.23$10.51112,700——
2020-02-10$4.07$10.1172,900——
2020-02-07$4.15$10.3174,500——
2020-02-06$4.18$10.39138,400——
2020-02-05$4.27$10.61125,500——
2020-02-04$4.22$10.4998,700——
2020-02-03$4.16$10.34187,300——
2020-01-31$4.16$10.34275,100——
2020-01-30$4.31$10.71181,400——
2020-01-29$4.49$11.16104,800——
2020-01-28$4.61$11.4698,900——
2020-01-27$4.57$11.36138,000——
2020-01-24$4.70$11.68668,900——
2020-01-23$4.47$11.11121,000——
2020-01-22$4.55$11.31102,800——
2020-01-21$4.58$11.38503,100——
2020-01-17$4.51$11.21295,300——
2020-01-16$4.55$11.31168,300——
2020-01-15$4.42$10.98228,800——
2020-01-14$4.47$11.1198,300——
2020-01-13$4.41$10.96128,600——
2020-01-10$4.50$11.18595,600——
2020-01-09$4.31$10.71302,600——
2020-01-08$4.25$10.56201,800——
2020-01-07$4.28$10.64535,600——
2020-01-06$3.96$9.84356,800——
2020-01-03$3.70$9.19330,500——
2020-01-02$3.67$9.12104,100——