Calumet Stock Price History
NASDAQ: CLMTEnergyIntegrated oil CompaniesUSD
56.42-1.33 (-2.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLMT price history at a glance
The price history for Calumet (CLMT) on this page begins on January 23, 2006, when the stock closed at $22.20; it most recently closed at $56.42 on October 5, 2026. The highest price in this record is $59.87, reached on September 21, 2026; the latest close is 5.8% below that peak. Across the 19 complete calendar years in the table, CLMT finished higher in 9 and lower in 10. Its best year was 2021 (+321.7%) and its worst was 2016 (-79.9%).
Over roughly 21 years the share price changed +154.1%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, CLMT has gained 210.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $59.87
- Date of high
- Sep 21, 2026
- Low since 2006
- $0.82
- Date of low
- Mar 16, 2020
- 52-week high
- $59.87
- 52-week low
- $17.45
- IPO year
- 2006
- Last close
- $56.42
CLMT returns
1 week
+2.06%
1 month
+1.31%
3 months
+42.94%
6 months
+67.67%
Year to date
+183.95%
1 year
+210.34%
3 years
+230.13%
5 years
+436.82%
CLMT price return, excluding dividends.
CLMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.42 | +188.59% |
| 2025 | 19.55 | -17.09% |
| 2024 | 23.58 | +31.95% |
| 2023 | 17.87 | +5.86% |
| 2022 | 16.88 | +27.88% |
| 2021 | 13.20 | +321.73% |
| 2020 | 3.13 | -15.41% |
| 2019 | 3.70 | +38.06% |
| 2018 | 2.68 | -65.19% |
| 2017 | 7.70 | +92.50% |
| 2016 | 4.00 | -79.91% |
| 2015 | 19.91 | -15.42% |
| 2014 | 23.54 | -15.96% |
| 2013 | 28.01 | -15.40% |
| 2012 | 33.11 | +64.24% |
| 2011 | 20.16 | -5.35% |
| 2010 | 21.30 | +16.20% |
| 2009 | 18.33 | +108.30% |
| 2008 | 8.80 | -76.24% |
| 2007 | 37.03 | -7.52% |
| 2006* | 40.04 | +80.36% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
CLMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.39 | 58.11 | 55.64 | 56.42 | -2.30% | |
| 57.25 | 58.23 | 56.87 | 57.75 | +2.59% | |
| 56.25 | 56.87 | 56.05 | 56.29 | +0.14% | |
| 55.75 | 56.94 | 55.33 | 56.21 | +0.32% | |
| 55.14 | 56.43 | 54.59 | 56.03 | +1.36% | |
| 53.43 | 56.34 | 52.32 | 55.28 | +2.90% | |
| 52.25 | 54.02 | 52.01 | 53.72 | +2.56% | |
| 53.49 | 54.50 | 52.30 | 52.38 | -1.60% | |
| 51.53 | 53.47 | 51.33 | 53.23 | +1.18% | |
| 53.98 | 53.98 | 51.93 | 52.61 | -1.94% | |
| 53.48 | 53.85 | 52.24 | 53.65 | -0.37% | |
| 55.30 | 55.58 | 53.24 | 53.85 | -0.97% | |
| 56.97 | 57.16 | 51.92 | 54.38 | -3.62% | |
| 56.58 | 58.32 | 55.54 | 56.42 | -2.92% | |
| 58.06 | 59.87 | 56.90 | 58.12 | -1.49% | |
| 59.64 | 59.67 | 58.54 | 59.00 | -0.08% | |
| 57.99 | 59.30 | 57.30 | 59.05 | +1.79% | |
| 56.53 | 59.08 | 56.27 | 58.01 | +0.80% | |
| 56.66 | 57.84 | 55.65 | 57.55 | +1.77% | |
| 57.46 | 58.06 | 54.91 | 56.55 | -0.44% | |
| 55.98 | 58.40 | 55.70 | 56.80 | +0.64% | |
| 56.14 | 56.99 | 55.30 | 56.44 | +1.35% | |
| 54.72 | 56.09 | 53.86 | 55.69 | +3.30% | |
| 53.93 | 54.68 | 53.45 | 53.91 | +1.47% | |
| 53.38 | 54.10 | 52.50 | 53.13 | -0.69% | |
| 53.20 | 54.70 | 52.08 | 53.50 | +0.81% | |
| 52.96 | 54.61 | 51.77 | 53.07 | +3.01% | |
| 50.95 | 51.57 | 49.42 | 51.52 | +3.60% | |
| 48.57 | 49.90 | 46.53 | 49.73 | +4.15% | |
| 46.26 | 48.38 | 46.26 | 47.75 | +4.33% | |
| 47.61 | 48.03 | 45.73 | 45.77 | -4.23% | |
| 47.07 | 48.67 | 46.53 | 47.79 | +1.62% | |
| 48.07 | 48.55 | 46.75 | 47.03 | -0.61% | |
| 48.07 | 48.66 | 46.37 | 47.32 | -3.45% | |
| 48.75 | 49.71 | 48.40 | 49.01 | +1.49% | |
| 49.65 | 50.31 | 48.03 | 48.29 | -1.83% | |
| 50.80 | 51.50 | 48.65 | 49.19 | -3.19% | |
| 49.10 | 50.99 | 48.04 | 50.81 | +5.09% | |
| 47.72 | 48.93 | 47.49 | 48.35 | +1.32% | |
| 48.87 | 48.96 | 47.06 | 47.72 | -2.19% | |
| 46.56 | 49.17 | 46.29 | 48.79 | +3.39% | |
| 45.99 | 47.62 | 45.99 | 47.19 | +2.50% | |
| 45.88 | 47.40 | 45.70 | 46.04 | +1.25% | |
| 39.63 | 45.55 | 39.48 | 45.47 | +15.17% | |
| 40.85 | 41.47 | 38.62 | 39.48 | -5.73% | |
| 41.24 | 41.96 | 40.30 | 41.88 | +4.02% | |
| 42.06 | 42.15 | 39.84 | 40.26 | -3.13% | |
| 42.34 | 42.66 | 41.06 | 41.56 | -1.91% | |
| 43.53 | 45.10 | 42.01 | 42.37 | -4.12% | |
| 44.48 | 44.48 | 42.91 | 44.19 | +1.01% | |
| 42.67 | 44.05 | 42.67 | 43.75 | +3.18% | |
| 42.17 | 42.96 | 41.70 | 42.40 | +2.22% | |
| 41.90 | 42.18 | 40.94 | 41.48 | +0.48% | |
| 40.74 | 41.45 | 40.26 | 41.28 | -0.98% | |
| 42.77 | 43.00 | 41.17 | 41.69 | -2.64% | |
| 45.17 | 45.20 | 41.95 | 42.82 | -2.99% | |
| 44.35 | 44.61 | 43.59 | 44.14 | -0.07% | |
| 43.78 | 44.34 | 42.89 | 44.17 | +1.68% | |
| 42.75 | 44.02 | 42.42 | 43.44 | +1.42% | |
| 41.15 | 42.95 | 41.01 | 42.83 | +4.26% | |
| 40.06 | 42.18 | 40.06 | 41.08 | +2.67% | |
| 39.44 | 40.21 | 38.75 | 40.01 | +1.11% | |
| 40.26 | 40.47 | 38.73 | 39.57 | -0.03% | |
| 40.18 | 41.37 | 39.40 | 39.58 | +0.28% | |
| 38.92 | 39.73 | 38.86 | 39.47 | +1.21% | |
| 38.80 | 39.33 | 38.33 | 39.00 | +0.54% | |
| 37.69 | 39.50 | 37.69 | 38.79 | +4.36% | |
| 37.27 | 37.90 | 36.77 | 37.17 | +0.81% | |
| 35.84 | 37.42 | 35.84 | 36.87 | +1.24% | |
| 36.48 | 36.98 | 35.69 | 36.42 | -0.03% | |
| 35.59 | 36.57 | 35.59 | 36.43 | +1.14% | |
| 36.06 | 36.35 | 35.25 | 36.02 | +0.53% | |
| 35.23 | 36.68 | 35.20 | 35.83 | +2.14% | |
| 34.43 | 35.66 | 33.40 | 35.08 | +2.36% | |
| 32.50 | 34.34 | 32.15 | 34.27 | +4.67% | |
| 32.34 | 32.84 | 31.70 | 32.74 | -0.27% | |
| 32.89 | 33.36 | 32.36 | 32.83 | -1.26% | |
| 32.95 | 33.29 | 32.17 | 33.25 | +1.87% | |
| 33.55 | 33.55 | 31.66 | 32.64 | -1.54% | |
| 33.27 | 33.96 | 32.63 | 33.15 | +1.41% | |
| 32.84 | 33.15 | 31.77 | 32.69 | -2.16% | |
| 33.29 | 34.09 | 32.77 | 33.41 | -2.93% | |
| 34.55 | 35.78 | 34.27 | 34.42 | -1.43% | |
| 34.82 | 35.28 | 34.51 | 34.92 | +0.78% | |
| 34.06 | 35.34 | 34.02 | 34.65 | +1.76% | |
| 35.13 | 35.44 | 33.16 | 34.05 | -4.08% | |
| 36.03 | 36.12 | 35.32 | 35.50 | +0.94% | |
| 37.13 | 37.13 | 34.96 | 35.17 | -5.99% | |
| 37.05 | 37.73 | 36.55 | 37.41 | +0.11% | |
| 37.00 | 38.75 | 36.32 | 37.37 | +3.49% | |
| 35.86 | 36.30 | 35.49 | 36.11 | +0.81% | |
| 35.93 | 36.60 | 35.61 | 35.82 | +0.99% | |
| 35.39 | 35.71 | 34.74 | 35.47 | -0.08% | |
| 34.49 | 35.85 | 34.26 | 35.50 | +4.17% | |
| 33.10 | 34.45 | 32.98 | 34.08 | +0.32% | |
| 34.00 | 34.75 | 33.57 | 33.97 | -0.73% | |
| 32.78 | 34.43 | 32.75 | 34.22 | +4.11% | |
| 32.91 | 32.93 | 31.73 | 32.87 | +2.98% | |
| 31.90 | 32.56 | 31.48 | 31.92 | -0.96% | |
| 32.67 | 32.67 | 31.83 | 32.23 | -0.37% | |
| 31.48 | 32.68 | 30.90 | 32.35 | +3.09% | |
| 31.04 | 31.50 | 30.76 | 31.38 | +0.16% | |
| 31.54 | 31.72 | 31.00 | 31.33 | -0.32% | |
| 32.11 | 32.42 | 31.20 | 31.43 | -2.15% | |
| 32.45 | 32.54 | 31.49 | 32.12 | -0.62% | |
| 32.56 | 32.77 | 31.79 | 32.32 | +0.75% | |
| 32.53 | 34.16 | 31.15 | 32.08 | -7.31% | |
| 33.84 | 34.74 | 33.34 | 34.61 | +0.32% | |
| 34.92 | 36.63 | 34.04 | 34.50 | -4.22% | |
| 34.09 | 36.33 | 34.09 | 36.02 | +5.48% | |
| 33.61 | 34.45 | 33.33 | 34.15 | +1.40% | |
| 32.57 | 33.85 | 32.47 | 33.68 | +2.93% | |
| 32.14 | 33.07 | 32.00 | 32.72 | +0.58% | |
| 30.85 | 32.56 | 30.85 | 32.53 | +6.62% | |
| 31.21 | 31.48 | 29.81 | 30.51 | -0.78% | |
| 30.77 | 31.50 | 30.63 | 30.75 | +0.52% | |
| 31.98 | 32.13 | 30.22 | 30.59 | -6.68% | |
| 32.85 | 32.99 | 32.21 | 32.78 | +0.92% | |
| 32.53 | 33.27 | 32.21 | 32.48 | -0.15% | |
| 32.19 | 32.71 | 32.03 | 32.53 | +1.43% | |
| 32.54 | 32.54 | 31.92 | 32.07 | -0.43% | |
| 32.41 | 32.53 | 31.11 | 32.21 | -1.01% | |
| 32.08 | 32.91 | 32.08 | 32.54 | +1.69% | |
| 32.11 | 32.49 | 31.67 | 32.00 | -0.74% | |
| 32.64 | 33.12 | 32.03 | 32.24 | -2.01% | |
| 34.10 | 34.63 | 32.13 | 32.90 | -2.23% | |
| 33.17 | 34.12 | 33.12 | 33.65 | +0.60% | |
| 34.69 | 35.07 | 33.04 | 33.45 | -3.04% | |
| 32.84 | 34.52 | 32.43 | 34.50 | -0.66% | |
| 35.50 | 36.10 | 34.16 | 34.73 | -2.77% | |
| 34.92 | 35.73 | 34.50 | 35.72 | +1.88% | |
| 34.87 | 35.48 | 34.49 | 35.06 | +1.36% | |
| 35.82 | 35.84 | 33.73 | 34.59 | -3.65% | |
| 35.06 | 36.50 | 34.79 | 35.90 | +2.45% | |
| 33.83 | 36.94 | 33.49 | 35.04 | +9.30% | |
| 30.82 | 32.07 | 30.50 | 32.06 | +4.12% | |
| 29.86 | 31.41 | 29.37 | 30.79 | +2.67% | |
| 29.25 | 30.46 | 29.12 | 29.99 | +2.53% | |
| 28.20 | 29.92 | 27.88 | 29.25 | +4.24% | |
| 27.61 | 28.51 | 27.01 | 28.06 | +0.07% | |
| 29.02 | 29.51 | 27.28 | 28.04 | -2.37% | |
| 29.81 | 30.00 | 28.35 | 28.72 | -1.34% | |
| 28.63 | 29.32 | 28.63 | 29.11 | +1.68% | |
| 28.83 | 29.34 | 28.30 | 28.63 | +1.24% | |
| 28.59 | 29.26 | 28.10 | 28.28 | -1.08% | |
| 28.68 | 29.19 | 28.28 | 28.59 | -0.52% | |
| 29.77 | 29.93 | 28.54 | 28.74 | -1.17% | |
| 29.65 | 30.12 | 28.86 | 29.08 | +0.80% | |
| 29.19 | 29.78 | 28.55 | 28.85 | -1.67% | |
| 30.35 | 30.71 | 29.01 | 29.34 | -3.49% | |
| 30.48 | 31.41 | 30.02 | 30.40 | +0.36% | |
| 29.38 | 30.52 | 28.93 | 30.29 | +3.31% | |
| 28.00 | 30.03 | 28.00 | 29.32 | +5.13% | |
| 26.87 | 28.66 | 26.41 | 27.89 | +1.75% | |
| 27.51 | 28.04 | 26.74 | 27.41 | +1.67% | |
| 28.93 | 29.23 | 26.65 | 26.96 | -10.79% | |
| 29.20 | 30.35 | 29.20 | 30.22 | +2.13% | |
| 29.48 | 29.75 | 28.54 | 29.59 | +1.16% | |
| 28.97 | 29.52 | 28.55 | 29.25 | +0.86% | |
| 28.55 | 29.26 | 27.80 | 29.00 | +3.06% | |
| 29.33 | 29.51 | 28.05 | 28.14 | -4.25% | |
| 29.71 | 29.71 | 28.67 | 29.39 | -0.37% | |
| 28.73 | 29.92 | 28.64 | 29.50 | +2.68% | |
| 28.45 | 28.90 | 27.89 | 28.73 | +0.42% | |
| 26.48 | 29.20 | 26.47 | 28.61 | +10.12% | |
| 25.93 | 26.29 | 25.56 | 25.98 | +1.13% | |
| 25.63 | 25.86 | 25.46 | 25.69 | +2.07% | |
| 25.87 | 25.88 | 24.97 | 25.17 | -2.29% | |
| 25.34 | 26.07 | 25.22 | 25.76 | +2.26% | |
| 24.56 | 25.39 | 24.56 | 25.19 | +2.65% | |
| 24.28 | 24.75 | 24.06 | 24.54 | +0.12% | |
| 24.09 | 25.32 | 24.00 | 24.51 | +2.17% | |
| 22.77 | 24.00 | 22.51 | 23.99 | +5.54% | |
| 22.03 | 23.41 | 22.03 | 22.73 | +1.43% | |
| 22.27 | 22.45 | 21.61 | 22.41 | +0.09% | |
| 21.56 | 23.00 | 21.56 | 22.39 | +3.71% | |
| 22.31 | 22.35 | 21.26 | 21.59 | -2.44% | |
| 21.56 | 22.47 | 21.41 | 22.13 | +3.07% | |
| 21.26 | 21.82 | 21.05 | 21.47 | +1.61% | |
| 20.91 | 21.31 | 20.88 | 21.13 | +1.34% | |
| 20.70 | 21.16 | 20.66 | 20.85 | +0.53% | |
| 20.78 | 21.13 | 20.33 | 20.74 | +0.78% | |
| 20.15 | 21.17 | 20.06 | 20.58 | +1.23% | |
| 20.57 | 20.71 | 19.62 | 20.33 | -1.12% | |
| 19.93 | 21.27 | 19.89 | 20.56 | +2.29% | |
| 19.87 | 20.20 | 19.87 | 20.10 | +1.06% | |
| 20.43 | 20.43 | 19.77 | 19.89 | -0.45% | |
| 19.74 | 20.25 | 19.29 | 19.98 | +0.55% | |
| 20.18 | 20.28 | 19.83 | 19.87 | -1.29% | |
| 19.78 | 20.16 | 19.63 | 20.13 | +1.82% | |
| 19.62 | 20.06 | 19.57 | 19.77 | +0.92% | |
| 18.74 | 19.99 | 18.23 | 19.59 | +0.36% | |
| 19.98 | 20.69 | 19.48 | 19.52 | -0.15% | |
| 19.77 | 19.97 | 19.53 | 19.55 | -1.61% | |
| 19.73 | 19.97 | 19.57 | 19.87 | +0.71% | |
| 19.78 | 19.94 | 19.55 | 19.73 | -0.25% | |
| 19.66 | 20.02 | 19.56 | 19.78 | +0.46% | |
| 19.71 | 19.84 | 19.51 | 19.69 | -0.10% | |
| 19.92 | 20.11 | 19.65 | 19.71 | -1.45% | |
| 20.00 | 20.11 | 19.87 | 20.00 | +0.25% | |
| 20.42 | 20.59 | 19.82 | 19.95 | -1.53% | |
| 19.47 | 20.39 | 19.38 | 20.26 | +3.84% | |
| 19.52 | 19.79 | 19.31 | 19.51 | +0.62% | |
| 19.61 | 19.77 | 19.19 | 19.39 | -1.07% | |
| 19.80 | 20.49 | 19.40 | 19.60 | -4.02% | |
| 20.47 | 20.89 | 20.31 | 20.42 | -0.20% | |
| 20.21 | 20.67 | 20.08 | 20.46 | +1.09% | |
| 19.81 | 20.41 | 19.76 | 20.24 | +1.40% | |
| 19.84 | 20.08 | 19.50 | 19.96 | +0.81% | |
| 19.52 | 19.89 | 19.35 | 19.80 | +2.11% | |
| 19.24 | 19.55 | 19.17 | 19.39 | +0.26% | |
| 19.37 | 19.71 | 19.22 | 19.34 | -0.57% | |
| 19.75 | 19.75 | 19.42 | 19.45 | -0.92% | |
| 19.76 | 19.80 | 19.43 | 19.63 | +0.56% | |
| 19.38 | 19.73 | 18.99 | 19.52 | +0.98% | |
| 19.27 | 19.85 | 19.13 | 19.33 | +0.16% | |
| 19.00 | 19.36 | 19.00 | 19.30 | +1.42% | |
| 18.90 | 19.28 | 18.90 | 19.03 | -0.05% | |
| 18.58 | 19.09 | 18.38 | 19.04 | +2.59% | |
| 18.62 | 18.73 | 18.15 | 18.56 | -0.48% | |
| 18.15 | 18.89 | 17.85 | 18.65 | +2.36% | |
| 18.97 | 19.37 | 18.15 | 18.22 | -2.57% | |
| 18.84 | 19.00 | 18.22 | 18.70 | -1.99% | |
| 18.30 | 19.13 | 18.18 | 19.08 | +2.75% | |
| 18.64 | 18.84 | 18.21 | 18.57 | -0.54% | |
| 18.04 | 18.90 | 18.00 | 18.67 | +1.97% | |
| 18.83 | 19.08 | 17.91 | 18.31 | -3.28% | |
| 19.28 | 19.41 | 18.77 | 18.93 | -1.82% | |
| 19.19 | 19.76 | 19.04 | 19.28 | +0.68% | |
| 19.28 | 19.90 | 18.90 | 19.15 | -0.21% | |
| 21.00 | 22.10 | 18.37 | 19.19 | -1.64% | |
| 19.59 | 19.82 | 19.31 | 19.51 | +0.10% | |
| 19.76 | 20.00 | 19.20 | 19.49 | -1.22% | |
| 19.69 | 20.15 | 18.92 | 19.73 | -1.79% | |
| 19.50 | 20.38 | 19.17 | 20.09 | +2.71% | |
| 19.32 | 19.66 | 18.91 | 19.56 | +0.82% | |
| 19.56 | 19.92 | 19.25 | 19.40 | -0.56% | |
| 19.84 | 20.32 | 19.24 | 19.51 | -1.96% | |
| 20.00 | 20.35 | 19.73 | 19.90 | -1.04% | |
| 20.10 | 20.18 | 19.71 | 20.11 | +0.05% | |
| 20.17 | 20.30 | 19.62 | 20.10 | +0.55% | |
| 19.67 | 20.58 | 19.62 | 19.99 | +1.78% | |
| 19.14 | 20.05 | 18.91 | 19.64 | +5.20% | |
| 18.71 | 18.77 | 18.15 | 18.67 | -0.59% | |
| 18.33 | 18.81 | 18.15 | 18.78 | +3.24% | |
| 18.79 | 19.00 | 18.07 | 18.19 | -4.01% | |
| 19.00 | 19.31 | 18.33 | 18.95 | +0.64% | |
| 18.70 | 19.31 | 18.44 | 18.83 | +1.13% | |
| 17.81 | 18.68 | 17.75 | 18.62 | +1.86% | |
| 17.85 | 18.47 | 17.45 | 18.28 | +3.39% | |
| 17.95 | 18.69 | 17.42 | 17.68 | -2.75% | |
| 18.58 | 18.65 | 18.14 | 18.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLMT chart for longer ranges.