Calumet, Inc. (CLMT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CLMT Historical Performance
Short-Term Returns
CLMT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Calumet, Inc. (CLMT) trades at $34.61, representing a +204.9% return over the past year. The stock has delivered a +496.7% total return over five years (+42.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.26 on April 26, 2007. From this peak, CLMT has corrected -37.4%, currently trading 54% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers PARR (+276.6% 1Y), DKL (+30.8% 1Y), and CAPL (-6.6% 1Y), CLMT has underperformed the peer group average. Compare CLMT vs PARR →
CLMT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 33.84 | 34.74 | 33.34 | 34.61 | 987K | +0.32% |
| 2026-05-06 | 34.92 | 36.63 | 34.04 | 34.50 | 1.42M | -4.22% |
| 2026-05-05 | 34.09 | 36.33 | 34.09 | 36.02 | 574K | +5.48% |
| 2026-05-04 | 33.61 | 34.45 | 33.33 | 34.15 | 983K | +1.40% |
| 2026-05-01 | 32.57 | 33.84 | 32.47 | 33.68 | 894K | +2.93% |
| 2026-04-30 | 31.93 | 33.07 | 31.93 | 32.72 | 581K | +0.58% |
| 2026-04-29 | 30.85 | 32.56 | 30.85 | 32.53 | 1.08M | +6.62% |
| 2026-04-28 | 31.44 | 31.48 | 29.81 | 30.51 | 693K | -0.78% |
| 2026-04-27 | 31.07 | 31.47 | 30.63 | 30.75 | 481K | +0.52% |
| 2026-04-24 | 31.98 | 32.04 | 30.22 | 30.59 | 1.36M | -6.68% |
| 2026-04-23 | 32.85 | 32.99 | 32.21 | 32.78 | 635K | +0.92% |
| 2026-04-22 | 32.53 | 33.27 | 32.21 | 32.48 | 586K | -0.15% |
| 2026-04-21 | 32.19 | 32.71 | 32.05 | 32.53 | 635K | +1.43% |
| 2026-04-20 | 32.54 | 32.54 | 31.92 | 32.07 | 682K | -0.43% |
| 2026-04-17 | 32.41 | 32.53 | 31.11 | 32.21 | 1.65M | -1.01% |
| 2026-04-16 | 32.08 | 32.91 | 32.08 | 32.54 | 1.10M | +1.69% |
| 2026-04-15 | 32.11 | 32.49 | 31.67 | 32.00 | 1.08M | -0.74% |
| 2026-04-14 | 32.58 | 33.12 | 32.03 | 32.24 | 626K | -2.01% |
| 2026-04-13 | 34.09 | 34.63 | 32.14 | 32.90 | 1.41M | -2.23% |
| 2026-04-10 | 33.17 | 34.12 | 33.12 | 33.65 | 1.04M | +0.60% |
| 2026-04-09 | 34.76 | 35.07 | 33.04 | 33.45 | 845K | -3.04% |
| 2026-04-08 | 32.86 | 34.52 | 32.43 | 34.50 | 896K | -0.66% |
| 2026-04-07 | 35.79 | 36.10 | 34.16 | 34.73 | 1.18M | -2.77% |
| 2026-04-06 | 34.71 | 35.73 | 34.50 | 35.72 | 611K | +1.88% |
| 2026-04-02 | 35.21 | 35.48 | 34.49 | 35.06 | 1.07M | +1.36% |
| 2026-04-01 | 35.82 | 35.84 | 33.73 | 34.59 | 2.33M | -3.65% |
| 2026-03-31 | 35.08 | 36.49 | 34.80 | 35.90 | 2.19M | +2.45% |
| 2026-03-30 | 33.88 | 36.94 | 33.49 | 35.04 | 4.52M | +9.30% |
| 2026-03-27 | 30.82 | 32.07 | 30.68 | 32.06 | 1.66M | +4.12% |
| 2026-03-26 | 29.86 | 31.41 | 29.37 | 30.79 | 1.19M | +2.67% |
See CLMT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CLMT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CLMT vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonCLMT — Frequently Asked Questions
Quick answers to the most common questions about buying CLMT stock.
How has CLMT stock performed recently?
CLMT returned +204.9% over the past year, beating its 5-year annualized CAGR of +42.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CLMT's all-time high price?
Calumet, Inc. reached $55.26 on 2007-04-26. The 52-week high is $36.94. Current 1-year return of +204.9% places the stock closer to historical peaks.
Where can I download CLMT historical price data?
This page provides CLMT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.