Calumet, Inc. (CLMT) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +0.9%
- 3M
- +12.1%
- YTD
- +67.0%
- 1Y
- +98.7%
- 3Y
- +26.8%
- 5Y
- +37.3%
Loading 10-year price history...
CLMT Historical Performance
CLMT Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +84.1%
- 2007 annual price return
- -8.6%
- 2008 annual price return
- -76.6%
- 2009 annual price return
- +108.3%
- 2010 annual price return
- +14.9%
- 2011 annual price return
- -5.8%
- 2012 annual price return
- +51.1%
- 2013 annual price return
- -18.4%
- 2014 annual price return
- -17.8%
- 2015 annual price return
- -15.4%
- 2016 annual price return
- -79.8%
- 2017 annual price return
- +92.5%
- 2018 annual price return
- -69.9%
- 2019 annual price return
- +51.5%
- 2020 annual price return
- -14.7%
- 2021 annual price return
- +335.6%
- 2022 annual price return
- +12.1%
- 2023 annual price return
- +9.3%
- 2024 annual price return
- +25.5%
- 2025 annual price return
- -8.8%
- 2026 annual price return
- +37.9%
CLMT Stock Price Trajectory (2006–2026)
As of June 23, 2026, Calumet, Inc. (CLMT) trades at $33.25, representing a +98.7% return over the past year. The stock has delivered a +387.2% total return over five years (+37.3% 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 -39.8%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers PARR (+85.8% 1Y), DKL (+17.5% 1Y), and CAPL (+2.4% 1Y), CLMT has outperformed the peer group average. Compare CLMT vs PARR →
CLMT Historical Price Data · from 2006
Rows 1–50 of 5,133| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 33.24 | 33.29 | 32.17 | 33.25 | 502K | +1.87% |
| 2026-06-18 | 33.55 | 33.55 | 31.66 | 32.64 | 1.30M | -1.54% |
| 2026-06-17 | 33.07 | 33.96 | 32.63 | 33.15 | 640K | +1.35% |
| 2026-06-16 | 32.84 | 33.15 | 31.77 | 32.71 | 745K | -2.10% |
| 2026-06-15 | 33.51 | 34.09 | 32.77 | 33.41 | 804K | -2.93% |
| 2026-06-12 | 34.55 | 35.78 | 34.27 | 34.42 | 656K | -1.43% |
| 2026-06-11 | 34.82 | 35.27 | 34.51 | 34.92 | 639K | +0.78% |
| 2026-06-10 | 34.06 | 35.34 | 34.02 | 34.65 | 664K | +1.76% |
| 2026-06-09 | 35.13 | 35.44 | 33.16 | 34.05 | 1.03M | -4.08% |
| 2026-06-08 | 36.03 | 36.12 | 35.32 | 35.50 | 547K | +0.94% |
| 2026-06-05 | 37.03 | 37.03 | 34.98 | 35.17 | 1.27M | -5.99% |
| 2026-06-04 | 36.72 | 37.73 | 36.55 | 37.41 | 598K | +0.11% |
| 2026-06-03 | 37.00 | 38.73 | 36.31 | 37.37 | 1.40M | +3.49% |
| 2026-06-02 | 35.76 | 36.29 | 35.49 | 36.11 | 762K | +0.81% |
| 2026-06-01 | 35.61 | 36.58 | 35.61 | 35.82 | 712K | +0.99% |
| 2026-05-29 | 35.39 | 35.70 | 34.74 | 35.47 | 830K | -0.08% |
| 2026-05-28 | 34.49 | 35.85 | 34.26 | 35.50 | 826K | +4.17% |
| 2026-05-27 | 33.10 | 34.45 | 32.98 | 34.08 | 513K | +0.32% |
| 2026-05-26 | 34.00 | 34.75 | 33.56 | 33.97 | 626K | -0.73% |
| 2026-05-22 | 32.78 | 34.22 | 32.75 | 34.22 | 865K | +4.11% |
| 2026-05-21 | 32.51 | 32.94 | 31.73 | 32.87 | 693K | +2.98% |
| 2026-05-20 | 31.91 | 32.57 | 31.48 | 31.92 | 703K | -0.96% |
| 2026-05-19 | 32.58 | 32.58 | 31.90 | 32.23 | 698K | -0.37% |
| 2026-05-18 | 31.48 | 32.68 | 30.91 | 32.35 | 544K | +3.09% |
| 2026-05-15 | 31.04 | 31.50 | 30.76 | 31.38 | 756K | +0.16% |
| 2026-05-14 | 31.54 | 31.69 | 31.01 | 31.33 | 531K | -0.32% |
| 2026-05-13 | 32.11 | 32.29 | 31.20 | 31.43 | 1.25M | -2.15% |
| 2026-05-12 | 32.13 | 32.54 | 31.49 | 32.12 | 761K | -0.62% |
| 2026-05-11 | 32.61 | 32.78 | 31.74 | 32.32 | 1.11M | +0.75% |
| 2026-05-08 | 32.53 | 34.16 | 31.21 | 32.08 | 2.17M | -7.31% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CLMT — Frequently Asked Questions
Quick answers to the most common questions about buying CLMT stock.
How has CLMT stock performed recently?
CLMT returned +98.7% over the past year, beating its 5-year annualized CAGR of +37.3%. 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 $38.73. Current 1-year return of +98.7% 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 2006-2026, downloadable in CSV format.