Calumet

CLMT
🏛️ usa →
18.44
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 18.42 18.50 18.21 18.44 0.4M
2025-10-01 18.11 18.65 17.98 18.41 0.5M
2025-09-30 18.26 18.41 17.93 18.28 0.4M
2025-09-29 18.66 18.66 18.06 18.48 0.6M
2025-09-26 18.45 18.96 18.01 18.75 0.8M
2025-09-25 18.40 18.86 18.10 18.82 0.9M
2025-09-24 18.66 18.92 18.37 18.51 0.8M
2025-09-23 18.66 19.11 18.42 18.51 0.8M
2025-09-22 18.27 18.82 18.20 18.68 0.5M
2025-09-19 18.50 18.82 18.18 18.51 1.7M
2025-09-18 19.05 19.05 18.35 18.58 0.6M
2025-09-17 18.96 19.56 18.20 18.77 1.7M
2025-09-16 17.68 19.48 17.51 19.26 1.8M
2025-09-15 17.42 17.71 17.08 17.51 0.5M
2025-09-12 17.69 17.69 17.09 17.39 0.7M
2025-09-11 17.66 17.97 17.41 17.61 0.6M
2025-09-10 17.77 17.95 17.10 17.66 0.8M
2025-09-09 17.27 18.15 17.27 17.77 0.8M
2025-09-08 17.96 17.96 17.16 17.27 0.7M
2025-09-05 16.93 17.89 16.75 17.84 0.8M
2025-09-04 16.73 17.27 16.56 17.04 0.5M
2025-09-03 16.13 16.84 16.13 16.76 0.6M
2025-09-02 16.25 16.54 16.00 16.54 0.5M
2025-08-29 16.31 16.52 16.04 16.30 0.5M
2025-08-28 16.33 16.48 16.05 16.33 0.5M
2025-08-27 15.88 16.43 15.79 16.18 0.5M
2025-08-26 16.40 16.58 15.35 16.00 1.6M
2025-08-25 16.00 16.55 15.87 16.40 1.3M
2025-08-22 14.91 16.34 14.84 15.95 2.2M
2025-08-21 13.79 15.11 13.71 14.84 0.7M
2025-08-20 13.27 14.24 13.19 13.84 0.9M
2025-08-19 13.10 13.35 12.94 13.26 0.6M
2025-08-18 13.58 13.60 13.22 13.23 0.7M
2025-08-15 13.85 14.01 13.49 13.60 0.8M
2025-08-14 14.12 14.14 13.51 13.75 0.7M
2025-08-13 14.06 14.49 13.81 14.29 0.7M
2025-08-12 13.27 14.28 13.27 14.14 1.2M
2025-08-11 14.40 14.44 13.01 13.27 1.6M
2025-08-08 14.27 15.38 14.14 14.37 1.2M
2025-08-07 15.26 15.47 14.59 14.91 0.8M
2025-08-06 15.69 15.70 14.72 15.22 1.2M
2025-08-05 15.36 15.74 15.21 15.51 0.6M
2025-08-04 15.53 15.83 15.04 15.30 0.7M
2025-08-01 15.78 15.78 15.03 15.51 0.6M
2025-07-31 15.87 16.00 15.38 15.94 0.8M
2025-07-30 16.42 16.43 15.72 16.13 0.6M
2025-07-29 16.88 16.88 16.03 16.43 0.6M
2025-07-28 16.85 17.00 16.42 16.81 0.6M
2025-07-25 17.17 17.17 16.43 16.87 0.5M
2025-07-24 17.04 17.27 16.66 17.14 0.6M
2025-07-23 17.17 17.29 16.65 17.10 0.7M
2025-07-22 16.59 17.06 16.39 17.02 0.7M
2025-07-21 16.23 16.95 16.10 16.54 0.7M
2025-07-18 16.35 16.72 16.10 16.14 0.6M
2025-07-17 16.11 16.38 15.75 16.02 0.7M
2025-07-16 16.23 16.50 15.40 16.21 0.7M
2025-07-15 16.39 16.49 16.10 16.18 0.8M
2025-07-14 16.78 16.78 15.94 16.38 1.3M
2025-07-11 16.65 17.04 16.55 16.78 0.7M
2025-07-10 15.85 16.67 15.81 16.63 0.5M
2025-07-09 16.35 16.49 15.63 15.94 0.6M
2025-07-08 16.60 16.89 16.32 16.35 0.7M
2025-07-07 16.56 17.10 16.24 16.64 0.9M
2025-07-03 16.41 17.13 16.23 17.06 1.0M
2025-07-02 15.81 16.82 15.68 16.34 1.3M
2025-07-01 15.64 16.07 15.52 15.54 0.9M
2025-06-30 15.51 15.95 15.30 15.76 1.1M
2025-06-27 15.61 15.79 14.96 15.53 10.8M
2025-06-26 15.54 15.99 15.52 15.61 0.7M
2025-06-25 15.72 15.97 15.44 15.55 0.8M
2025-06-24 15.88 16.12 15.54 15.79 0.7M
2025-06-23 16.17 16.45 15.54 15.85 1.0M
2025-06-20 16.66 16.71 16.20 16.37 1.6M
2025-06-18 16.88 16.88 16.15 16.43 1.1M
2025-06-17 16.69 17.23 16.50 16.88 1.0M
2025-06-16 15.66 17.00 15.58 16.86 1.9M
2025-06-13 14.00 15.66 13.95 15.13 2.5M
2025-06-12 14.10 14.30 13.81 14.17 0.5M
2025-06-11 14.15 14.44 13.87 14.15 0.5M
2025-06-10 13.23 14.13 13.20 13.94 0.7M
2025-06-09 13.37 13.47 13.15 13.17 0.5M
2025-06-06 13.45 13.67 13.21 13.44 0.5M
2025-06-05 13.30 13.43 12.97 13.21 0.5M
2025-06-04 13.28 13.39 12.70 13.23 0.6M
2025-06-03 13.43 13.59 13.14 13.20 0.8M
2025-06-02 14.10 14.10 13.06 13.35 0.9M
2025-05-30 14.21 14.49 13.87 13.98 1.3M
2025-05-29 14.72 14.83 14.26 14.40 0.7M
2025-05-28 14.72 14.72 14.23 14.52 0.8M
2025-05-27 14.25 14.64 13.76 14.62 1.3M
2025-05-23 13.98 14.21 13.71 14.15 1.2M
2025-05-22 13.75 14.31 13.41 14.14 0.9M
2025-05-21 13.78 13.89 13.50 13.81 0.9M
2025-05-20 13.86 13.99 13.50 13.78 0.6M
2025-05-19 13.57 13.99 13.32 13.82 0.8M
2025-05-16 13.29 13.74 13.05 13.73 0.8M
2025-05-15 13.62 13.70 12.81 13.45 1.5M
2025-05-14 13.91 13.96 13.58 13.87 1.6M
2025-05-13 13.42 14.12 13.28 14.00 1.5M
2025-05-12 12.94 13.40 12.64 13.12 1.3M
2025-05-09 11.92 12.50 11.80 12.32 1.5M
2025-05-08 11.40 12.16 11.38 11.87 1.3M
2025-05-07 11.30 11.39 11.02 11.35 0.8M
2025-05-06 11.20 11.39 11.00 11.18 0.7M
2025-05-05 11.14 11.33 10.91 11.10 0.9M
2025-05-02 10.84 11.34 10.64 11.25 1.0M
2025-05-01 10.60 11.08 10.41 10.69 1.0M
2025-04-30 10.57 10.73 10.14 10.60 1.1M
2025-04-29 10.96 11.30 10.75 10.86 0.6M
2025-04-28 10.68 11.10 10.63 11.08 0.8M
2025-04-25 10.22 10.50 9.81 10.48 0.8M
2025-04-24 10.00 10.42 9.88 10.38 0.8M
2025-04-23 9.97 10.14 9.64 9.93 1.4M
2025-04-22 9.29 9.59 8.88 9.55 1.0M
2025-04-21 9.74 9.75 9.17 9.22 0.6M
2025-04-17 9.62 9.95 9.58 9.76 1.0M
2025-04-16 9.52 10.05 9.30 9.42 0.8M
2025-04-15 9.16 9.48 9.06 9.45 1.4M
2025-04-14 10.17 10.21 9.29 9.31 0.8M
2025-04-11 9.07 9.95 8.86 9.92 1.3M
2025-04-10 9.72 9.84 8.63 9.15 1.6M
2025-04-09 8.30 10.32 7.68 10.11 4.3M
2025-04-08 10.34 10.40 8.51 8.99 1.5M
2025-04-07 8.78 10.23 8.50 9.83 2.2M
2025-04-04 11.03 11.16 9.04 9.75 2.3M
2025-04-03 12.19 12.77 11.27 11.96 1.8M
2025-04-02 12.56 13.46 12.56 13.15 0.7M
2025-04-01 12.68 13.01 12.06 12.73 1.1M
2025-03-31 13.01 13.24 12.66 12.68 1.1M
2025-03-28 13.36 13.56 13.05 13.16 1.4M
2025-03-27 12.32 13.48 11.91 13.45 1.9M
2025-03-26 12.24 12.75 12.17 12.23 0.7M
2025-03-25 12.69 12.98 12.22 12.23 0.7M
2025-03-24 12.80 12.99 12.43 12.67 1.1M
2025-03-21 13.48 13.48 12.57 12.72 3.1M
2025-03-20 13.11 13.51 13.11 13.38 1.0M
2025-03-19 13.06 13.46 12.78 13.22 0.7M
2025-03-18 12.98 13.27 12.84 12.85 0.7M
2025-03-17 12.73 13.49 12.31 13.19 1.5M
2025-03-14 11.40 12.11 11.32 12.06 1.0M
2025-03-13 11.22 11.53 10.96 11.26 1.1M
2025-03-12 10.87 11.32 10.55 11.14 1.0M
2025-03-11 10.92 11.25 10.11 10.79 1.5M
2025-03-10 11.80 11.98 10.88 10.95 1.5M
2025-03-07 12.48 12.77 11.95 11.97 0.8M
2025-03-06 12.90 12.94 12.39 12.45 1.0M
2025-03-05 12.77 13.02 12.10 12.98 1.4M
2025-03-04 12.60 13.18 11.89 13.04 2.7M
2025-03-03 14.30 14.30 13.33 13.46 2.1M
2025-02-28 14.93 15.25 13.71 14.33 1.8M
2025-02-27 15.42 15.57 14.94 14.98 1.2M
2025-02-26 15.62 15.73 15.13 15.45 0.8M
2025-02-25 14.87 15.56 14.44 15.53 1.0M
2025-02-24 14.88 15.45 14.35 14.98 0.8M
2025-02-21 15.43 15.50 14.48 14.93 1.9M
2025-02-20 15.49 15.71 14.71 15.50 1.2M
2025-02-19 16.22 16.22 15.33 15.47 1.0M
2025-02-18 16.75 16.84 15.85 16.08 1.2M
2025-02-14 16.59 16.95 16.43 16.57 0.6M
2025-02-13 17.36 17.49 15.40 16.55 2.0M
2025-02-12 19.00 19.14 17.21 17.41 3.6M
2025-02-11 16.00 16.30 15.83 15.88 1.3M
2025-02-10 16.30 16.90 16.14 16.16 1.1M
2025-02-07 16.52 16.69 16.10 16.21 0.7M
2025-02-06 16.85 17.30 16.28 16.51 1.0M
2025-02-05 16.78 16.88 15.33 16.64 2.0M
2025-02-04 16.70 17.88 16.00 17.01 1.5M
2025-02-03 17.32 18.44 16.90 18.34 1.2M
2025-01-31 16.90 17.98 16.43 17.71 1.2M
2025-01-30 16.91 17.02 16.22 16.76 0.9M
2025-01-29 15.05 17.28 14.80 16.83 2.6M
2025-01-28 16.20 16.27 14.78 15.01 1.8M
2025-01-27 16.22 16.72 16.03 16.23 0.8M
2025-01-24 16.07 17.04 15.74 16.68 1.2M
2025-01-23 16.05 16.27 15.66 16.00 1.3M
2025-01-22 16.05 16.94 15.74 15.98 1.3M
2025-01-21 18.09 18.09 15.25 16.04 2.7M
2025-01-17 18.08 18.53 17.09 18.40 2.0M
2025-01-16 18.93 19.60 18.16 18.16 1.3M
2025-01-15 19.02 19.98 18.85 18.93 1.9M
2025-01-14 22.11 22.15 18.85 18.96 2.9M
2025-01-13 22.65 23.20 21.45 22.00 2.6M
2025-01-10 21.53 21.92 21.15 21.75 0.9M
2025-01-08 21.04 21.51 20.61 21.38 0.5M
2025-01-07 22.24 22.24 20.94 21.31 0.7M
2025-01-06 23.58 23.75 22.07 22.44 1.0M
2025-01-03 21.94 23.72 21.58 23.58 1.2M
2025-01-02 22.04 22.39 21.65 21.79 0.6M