Calumet, Inc.
CLMTNASDAQEnergy● Active
$35.89
+$0.72(+2.03%)
Market Cap$3.1B
P/E Ratio—
52W High$38.75
52W Low$12.94
Calumet, Inc.（CLMT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
clmt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$38.75
Jun 3, 2026
-9.2% from here
5-Year Low5Y
$5.40
Aug 19, 2021
+551.3% from low
IPO Priceadj.
$21.75
Jan 26, 2006
+61.7% since IPO
1 Year Ago
$13.17
Jun 9, 2025
+167.0% in 1Y
5 Years Ago
$6.06
Jun 8, 2021
+480.4% in 5Y
10 Years Ago
$5.70
Jun 8, 2016
+517.0% in 10Y
Historical Price Data · CLMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $37.13 | $37.13 | $34.96 | $35.17 | $35.17 | 1.3M | -5.28% |
| Jun 4, 2026 | $37.05 | $37.73 | $36.55 | $37.41 | $37.41 | 610K | +0.97% |
| Jun 3, 2026 | $37.00 | $38.75 | $36.32 | $37.37 | $37.37 | 1.4M | +1.00% |
| Jun 2, 2026 | $35.86 | $36.30 | $35.49 | $36.11 | $36.11 | 778K | +0.70% |
| Jun 1, 2026 | $35.93 | $36.60 | $35.61 | $35.82 | $35.82 | 721K | -0.31% |
| May 29, 2026 | $35.39 | $35.71 | $34.74 | $35.47 | $35.47 | 909K | +0.23% |
| May 28, 2026 | $34.49 | $35.85 | $34.26 | $35.50 | $35.50 | 841K | +2.93% |
| May 27, 2026 | $33.10 | $34.45 | $32.98 | $34.08 | $34.08 | 655K | +2.96% |
| May 26, 2026 | $34.00 | $34.75 | $33.57 | $33.97 | $33.97 | 880K | -0.09% |
| May 22, 2026 | $32.78 | $34.43 | $32.75 | $34.22 | $34.22 | 900K | +4.39% |
| May 21, 2026 | $32.91 | $32.93 | $31.73 | $32.87 | $32.87 | 720K | -0.12% |
| May 20, 2026 | $31.90 | $32.56 | $31.48 | $31.92 | $31.92 | 715K | +0.06% |
| May 19, 2026 | $32.67 | $32.67 | $31.83 | $32.23 | $32.23 | 709K | -1.35% |
| May 18, 2026 | $31.48 | $32.68 | $30.90 | $32.35 | $32.35 | 561K | +2.76% |
| May 15, 2026 | $31.04 | $31.50 | $30.76 | $31.38 | $31.38 | 771K | +1.10% |
| May 14, 2026 | $31.54 | $31.72 | $31.00 | $31.33 | $31.33 | 570K | -0.67% |
| May 13, 2026 | $32.11 | $32.42 | $31.20 | $31.43 | $31.43 | 1.3M | -2.12% |
| May 12, 2026 | $32.45 | $32.54 | $31.49 | $32.12 | $32.12 | 770K | -1.02% |
| May 11, 2026 | $32.56 | $32.77 | $31.79 | $32.32 | $32.32 | 1.3M | -0.74% |
| May 8, 2026 | $32.53 | $34.16 | $31.15 | $32.08 | $32.08 | 2.2M | -1.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CLMT
Jan 1 → Dec 31 · 6 years2026+77.9%$19.77 → $35.17
+77.9%
2025-9.8%$22.04 → $19.87
-9.8%
2024+23.2%$17.87 → $22.02
+23.2%
2023+5.9%$16.88 → $17.87
+5.9%
2022+27.5%$13.24 → $16.88
+27.5%
2021+115.7%$6.12 → $13.20
+115.7%
Best Year2021 · +115.7%
Worst Year2025 · -9.8%
Positive Years5 / 6
Avg Annual Return+40.1%
6Y Total Return+474.7%
6Y CAGR~+33.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in CLMT?
If you invested $1,000 in CLMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,170
Total Return+517.0%
CAGR~+20.0% / yr
Profit+$5,170
Based on Jun 8, 2016 · $5.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Calumet, Inc.（CLMT）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $35.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLMT 历史股价FMP 日线复权 OHLCV