Calumet Inc. (CLMT) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -29.5%
- 3M
- -5.3%
- YTD
- +102.8%
- 1Y
- +103.2%
- 3Y
- +43.0%
- 5Y
- +24.3%
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
- +188.6%
CLMT Stock Price Trajectory (2006–2026)
As of November 8, 2026, Calumet Inc. (CLMT) trades at $39.64, representing a +103.2% return over the past year. The stock has delivered a +196.3% total return over five years (+24.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $59.87 on September 21, 2026. From this peak, CLMT has corrected -33.8%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers PARR (+67.0% 1Y), DKL (+12.9% 1Y), and CAPL (-3.7% 1Y), CLMT has outperformed the peer group average. Compare CLMT vs PARR →
CLMT Historical Price Data · from 2006
Rows 1–50 of 5,229| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 45.43 | 45.43 | 39.06 | 39.64 | 3.08M | -8.56% |
| 2026-11-05 | 44.43 | 44.90 | 42.70 | 43.35 | 1.79M | -0.57% |
| 2026-11-04 | 46.84 | 46.84 | 41.31 | 43.60 | 2.29M | -7.88% |
| 2026-11-03 | 47.15 | 47.57 | 46.35 | 47.33 | 809K | +1.28% |
| 2026-11-02 | 49.02 | 50.22 | 46.64 | 46.73 | 1.31M | -5.88% |
| 2026-10-30 | 48.34 | 49.81 | 48.25 | 49.65 | 1.22M | +2.31% |
| 2026-10-29 | 50.04 | 50.45 | 48.03 | 48.53 | 1.43M | -2.73% |
| 2026-10-28 | 50.70 | 50.98 | 49.41 | 49.89 | 779K | 0.00% |
| 2026-10-27 | 52.17 | 52.28 | 48.63 | 49.89 | 1.58M | -4.37% |
| 2026-10-26 | 48.63 | 53.09 | 48.25 | 52.17 | 1.69M | +5.80% |
| 2026-10-23 | 49.65 | 50.00 | 48.32 | 49.31 | 1.23M | -0.02% |
| 2026-10-22 | 53.19 | 53.73 | 48.25 | 49.32 | 2.46M | -6.22% |
| 2026-10-21 | 56.31 | 56.43 | 51.99 | 52.59 | 1.94M | -6.17% |
| 2026-10-20 | 56.21 | 56.28 | 54.33 | 56.05 | 1.19M | +0.92% |
| 2026-10-19 | 57.50 | 58.25 | 53.83 | 55.54 | 1.69M | -3.83% |
| 2026-10-16 | 58.33 | 58.74 | 56.34 | 57.75 | 1.70M | -0.84% |
| 2026-10-15 | 57.50 | 58.69 | 57.20 | 58.24 | 1.15M | +1.23% |
| 2026-10-14 | 58.75 | 59.16 | 57.38 | 57.53 | 1.82M | -1.81% |
| 2026-10-13 | 57.34 | 58.99 | 57.15 | 58.59 | 2.00M | +2.48% |
| 2026-10-12 | 57.17 | 57.86 | 56.11 | 57.17 | 729K | +1.33% |
| 2026-10-09 | 57.39 | 58.13 | 55.64 | 56.42 | 1.11M | -2.30% |
| 2026-10-08 | 57.25 | 58.23 | 56.87 | 57.75 | 1.39M | +2.59% |
| 2026-10-07 | 56.25 | 56.87 | 56.05 | 56.29 | 949K | +0.14% |
| 2026-10-06 | 55.75 | 56.94 | 55.33 | 56.21 | 851K | +0.32% |
| 2026-10-05 | 55.14 | 56.43 | 54.59 | 56.03 | 1.29M | +1.36% |
| 2026-10-02 | 53.43 | 56.34 | 52.32 | 55.28 | 1.52M | +2.90% |
| 2026-10-01 | 52.25 | 54.02 | 52.01 | 53.72 | 2.63M | +2.56% |
| 2026-09-30 | 53.49 | 54.50 | 52.30 | 52.38 | 2.19M | -1.60% |
| 2026-09-29 | 51.53 | 53.47 | 51.33 | 53.23 | 859K | +1.18% |
| 2026-09-28 | 53.98 | 53.98 | 51.93 | 52.61 | 1.34M | -1.94% |
| 2026-09-25 | 53.48 | 53.85 | 52.24 | 53.65 | 1.65M | -0.37% |
| 2026-09-24 | 55.30 | 55.58 | 53.24 | 53.85 | 1.30M | -0.97% |
| 2026-09-23 | 56.97 | 57.16 | 51.92 | 54.38 | 2.21M | -3.62% |
| 2026-09-22 | 56.58 | 58.32 | 55.54 | 56.42 | 1.66M | -2.92% |
| 2026-09-21 | 58.06 | 59.87 | 56.90 | 58.12 | 1.55M | -1.49% |
| 2026-09-18 | 59.64 | 59.67 | 58.54 | 59.00 | 2.68M | -0.08% |
| 2026-09-17 | 57.99 | 59.30 | 57.30 | 59.05 | 1.30M | +1.79% |
| 2026-09-16 | 56.53 | 59.08 | 56.27 | 58.01 | 1.95M | +0.80% |
| 2026-09-15 | 56.66 | 57.84 | 55.65 | 57.55 | 1.19M | +1.77% |
| 2026-09-14 | 57.46 | 58.06 | 54.91 | 56.55 | 1.31M | -0.44% |
| 2026-09-11 | 55.98 | 58.40 | 55.70 | 56.80 | 1.28M | +0.64% |
| 2026-09-10 | 56.14 | 56.99 | 55.30 | 56.44 | 1.37M | +1.35% |
| 2026-09-09 | 54.72 | 56.09 | 53.86 | 55.69 | 1.26M | +3.30% |
| 2026-09-08 | 53.93 | 54.68 | 53.45 | 53.91 | 1.60M | +1.47% |
| 2026-09-04 | 53.38 | 54.10 | 52.50 | 53.13 | 574K | -0.69% |
| 2026-09-03 | 53.20 | 54.70 | 52.08 | 53.50 | 1.18M | +0.81% |
| 2026-09-02 | 52.96 | 54.61 | 51.77 | 53.07 | 1.44M | +3.01% |
| 2026-09-01 | 50.95 | 51.57 | 49.42 | 51.52 | 2.05M | +3.60% |
| 2026-08-31 | 48.57 | 49.90 | 46.53 | 49.73 | 1.09M | +4.15% |
| 2026-08-28 | 46.26 | 48.38 | 46.26 | 47.75 | 1.26M | +4.33% |
CLMT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +103.2% over the past year, beating its 5-year annualized CAGR of +24.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CLMT's all-time high price?
Calumet Inc. reached $59.87 on 2026-09-21. The 52-week high is $59.87. Current 1-year return of +103.2% 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.