Celanese Corporation (CE)
NYSE: CE · Real-Time Price · USD
40.63
+0.79 (1.98%)
Dec 5, 2025, 4:00 PM EST - Market closed
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.82 | 41.44 | 39.58 | 40.63 | 40.63 | 1.98% | 1,880,409 |
| Dec 4, 2025 | 41.74 | 41.74 | 39.57 | 39.84 | 39.84 | -4.78% | 1,570,173 |
| Dec 3, 2025 | 41.68 | 42.28 | 40.93 | 41.84 | 41.84 | 0.65% | 1,665,240 |
| Dec 2, 2025 | 41.92 | 41.92 | 40.35 | 41.57 | 41.57 | -0.62% | 2,221,577 |
| Dec 1, 2025 | 41.49 | 42.98 | 41.30 | 41.83 | 41.83 | 0.43% | 3,630,367 |
| Nov 28, 2025 | 40.87 | 42.07 | 40.37 | 41.65 | 41.65 | 2.89% | 951,159 |
| Nov 26, 2025 | 39.35 | 40.98 | 39.30 | 40.48 | 40.48 | 2.58% | 1,682,870 |
| Nov 25, 2025 | 39.45 | 40.46 | 38.93 | 39.46 | 39.46 | 1.83% | 2,423,067 |
| Nov 24, 2025 | 38.00 | 38.83 | 37.27 | 38.75 | 38.75 | 2.16% | 2,244,720 |
| Nov 21, 2025 | 35.73 | 38.90 | 35.71 | 37.93 | 37.93 | 6.75% | 2,297,944 |
| Nov 20, 2025 | 36.53 | 37.31 | 35.48 | 35.53 | 35.53 | -1.72% | 1,897,279 |
| Nov 19, 2025 | 36.33 | 36.81 | 35.39 | 36.15 | 36.15 | -0.58% | 1,810,802 |
| Nov 18, 2025 | 36.46 | 36.63 | 35.13 | 36.36 | 36.36 | -1.54% | 2,304,346 |
| Nov 17, 2025 | 38.70 | 38.97 | 36.84 | 36.93 | 36.93 | -5.16% | 2,056,835 |
| Nov 14, 2025 | 39.18 | 39.67 | 38.26 | 38.94 | 38.94 | -2.58% | 1,511,569 |
| Nov 13, 2025 | 39.07 | 40.40 | 38.59 | 39.97 | 39.97 | 2.17% | 2,138,571 |
| Nov 12, 2025 | 41.81 | 41.95 | 39.01 | 39.12 | 39.12 | -5.51% | 2,422,601 |
| Nov 11, 2025 | 41.92 | 42.76 | 40.90 | 41.40 | 41.40 | 0.27% | 2,258,707 |
| Nov 10, 2025 | 41.90 | 42.38 | 40.44 | 41.29 | 41.29 | -0.02% | 3,963,854 |
| Nov 7, 2025 | 39.21 | 41.67 | 39.21 | 41.30 | 41.30 | 14.37% | 5,374,246 |
| Nov 6, 2025 | 37.09 | 37.66 | 35.48 | 36.11 | 36.11 | -2.25% | 4,091,178 |
| Nov 5, 2025 | 37.50 | 37.67 | 36.45 | 36.94 | 36.94 | -1.07% | 2,334,130 |
| Nov 4, 2025 | 36.30 | 37.50 | 35.71 | 37.34 | 37.34 | 0.76% | 2,867,536 |
| Nov 3, 2025 | 38.10 | 38.15 | 36.74 | 37.06 | 37.06 | -3.59% | 3,980,711 |
| Oct 31, 2025 | 37.86 | 38.87 | 37.57 | 38.44 | 38.44 | 1.16% | 3,161,274 |
| Oct 30, 2025 | 38.79 | 39.30 | 37.90 | 38.00 | 38.00 | -5.28% | 2,784,672 |
| Oct 29, 2025 | 40.85 | 42.47 | 39.66 | 40.12 | 40.12 | -2.62% | 2,297,394 |
| Oct 28, 2025 | 43.52 | 43.72 | 41.16 | 41.20 | 41.20 | -6.02% | 1,476,185 |
| Oct 27, 2025 | 42.77 | 44.17 | 42.71 | 43.84 | 43.81 | 3.86% | 1,888,449 |
| Oct 24, 2025 | 43.08 | 43.08 | 42.15 | 42.21 | 42.18 | -0.33% | 817,666 |
| Oct 23, 2025 | 41.76 | 43.25 | 41.66 | 42.35 | 42.32 | 4.72% | 1,560,512 |
| Oct 22, 2025 | 41.32 | 42.01 | 40.40 | 40.44 | 40.41 | -2.81% | 1,165,123 |
| Oct 21, 2025 | 41.02 | 42.09 | 40.66 | 41.61 | 41.58 | 1.39% | 1,160,381 |
| Oct 20, 2025 | 40.69 | 41.65 | 40.17 | 41.04 | 41.01 | 2.11% | 1,704,273 |
| Oct 17, 2025 | 39.76 | 40.23 | 39.35 | 40.19 | 40.16 | 0.53% | 1,697,212 |
| Oct 16, 2025 | 40.53 | 40.80 | 39.57 | 39.98 | 39.95 | -0.52% | 1,298,198 |
| Oct 15, 2025 | 41.38 | 41.81 | 40.15 | 40.19 | 40.16 | -1.54% | 1,474,999 |
| Oct 14, 2025 | 39.24 | 41.13 | 38.85 | 40.82 | 40.79 | 1.64% | 1,069,868 |
| Oct 13, 2025 | 40.18 | 41.38 | 40.04 | 40.16 | 40.13 | 2.21% | 1,343,295 |
| Oct 10, 2025 | 42.41 | 42.61 | 39.21 | 39.29 | 39.26 | -6.92% | 2,509,519 |
| Oct 9, 2025 | 43.00 | 43.05 | 41.71 | 42.21 | 42.18 | -0.99% | 1,138,651 |
| Oct 8, 2025 | 42.94 | 43.30 | 42.52 | 42.63 | 42.60 | 0.05% | 1,427,855 |
| Oct 7, 2025 | 44.73 | 44.89 | 42.46 | 42.61 | 42.58 | -3.79% | 1,676,638 |
| Oct 6, 2025 | 45.05 | 45.07 | 44.13 | 44.29 | 44.26 | -1.88% | 1,481,918 |
| Oct 3, 2025 | 45.38 | 45.83 | 44.82 | 45.14 | 45.11 | -0.38% | 1,727,861 |
| Oct 2, 2025 | 43.86 | 45.47 | 43.85 | 45.31 | 45.28 | 6.99% | 2,359,946 |
| Oct 1, 2025 | 41.98 | 42.76 | 41.59 | 42.35 | 42.32 | 0.64% | 1,402,119 |
| Sep 30, 2025 | 40.88 | 42.25 | 40.39 | 42.08 | 42.05 | 3.04% | 1,683,061 |
| Sep 29, 2025 | 41.31 | 41.43 | 40.13 | 40.84 | 40.81 | 0.15% | 1,625,919 |
| Sep 26, 2025 | 40.02 | 41.71 | 39.83 | 40.78 | 40.75 | 2.10% | 2,383,433 |
| Sep 25, 2025 | 41.51 | 42.09 | 39.88 | 39.94 | 39.91 | -5.76% | 2,316,677 |
| Sep 24, 2025 | 42.81 | 43.23 | 42.20 | 42.38 | 42.35 | -0.52% | 1,528,951 |
| Sep 23, 2025 | 43.93 | 44.34 | 42.55 | 42.60 | 42.57 | -2.49% | 2,402,024 |
| Sep 22, 2025 | 44.25 | 44.25 | 43.34 | 43.69 | 43.66 | -1.27% | 3,055,431 |
| Sep 19, 2025 | 45.31 | 45.42 | 44.12 | 44.25 | 44.22 | -2.70% | 2,567,453 |
| Sep 18, 2025 | 45.98 | 46.36 | 44.88 | 45.48 | 45.45 | 0.82% | 1,878,972 |
| Sep 17, 2025 | 45.60 | 47.75 | 44.71 | 45.11 | 45.08 | -0.68% | 2,195,665 |
| Sep 16, 2025 | 45.01 | 45.90 | 44.59 | 45.42 | 45.39 | 1.43% | 1,933,890 |
| Sep 15, 2025 | 46.21 | 46.83 | 44.75 | 44.78 | 44.75 | -1.80% | 1,352,628 |
| Sep 12, 2025 | 46.84 | 46.84 | 45.40 | 45.60 | 45.57 | -2.71% | 1,014,016 |
| Sep 11, 2025 | 43.99 | 46.97 | 43.84 | 46.87 | 46.84 | 5.99% | 1,728,760 |
| Sep 10, 2025 | 44.50 | 45.63 | 44.05 | 44.22 | 44.19 | -1.03% | 1,934,104 |
| Sep 9, 2025 | 46.29 | 46.37 | 44.51 | 44.68 | 44.65 | -3.96% | 2,473,766 |
| Sep 8, 2025 | 47.84 | 48.16 | 45.65 | 46.52 | 46.49 | -4.54% | 2,091,106 |
| Sep 5, 2025 | 46.51 | 49.33 | 46.34 | 48.73 | 48.70 | 4.95% | 2,223,201 |
| Sep 4, 2025 | 44.42 | 46.53 | 43.71 | 46.43 | 46.40 | 4.01% | 2,374,062 |
| Sep 3, 2025 | 45.56 | 46.10 | 44.32 | 44.64 | 44.61 | -3.10% | 1,757,591 |
| Sep 2, 2025 | 46.65 | 46.65 | 44.92 | 46.07 | 46.04 | -3.28% | 1,860,364 |
| Aug 29, 2025 | 46.89 | 47.90 | 46.85 | 47.63 | 47.60 | 1.62% | 1,801,423 |
| Aug 28, 2025 | 47.84 | 47.84 | 46.43 | 46.87 | 46.84 | -0.61% | 1,348,855 |
| Aug 27, 2025 | 46.71 | 47.73 | 46.67 | 47.16 | 47.13 | 0.15% | 1,635,242 |
| Aug 26, 2025 | 47.28 | 47.85 | 46.82 | 47.09 | 47.06 | -0.49% | 1,555,164 |
| Aug 25, 2025 | 48.11 | 48.63 | 46.79 | 47.32 | 47.29 | -2.69% | 2,324,892 |
| Aug 22, 2025 | 44.94 | 48.86 | 44.64 | 48.63 | 48.60 | 8.84% | 2,787,689 |
| Aug 21, 2025 | 44.75 | 45.12 | 44.08 | 44.68 | 44.65 | -1.56% | 1,687,297 |
| Aug 20, 2025 | 45.09 | 45.81 | 44.73 | 45.39 | 45.36 | 0.33% | 1,629,526 |
| Aug 19, 2025 | 43.89 | 46.00 | 43.89 | 45.24 | 45.21 | 4.94% | 2,708,425 |
| Aug 18, 2025 | 42.06 | 44.22 | 42.00 | 43.11 | 43.08 | 1.48% | 2,262,246 |
| Aug 15, 2025 | 42.86 | 43.12 | 42.00 | 42.48 | 42.45 | -0.33% | 1,773,036 |
| Aug 14, 2025 | 40.70 | 42.87 | 40.31 | 42.62 | 42.59 | 1.96% | 3,401,019 |
| Aug 13, 2025 | 41.08 | 43.36 | 40.87 | 41.80 | 41.77 | 1.41% | 3,994,900 |
| Aug 12, 2025 | 40.00 | 42.99 | 36.98 | 41.22 | 41.19 | -13.07% | 12,813,092 |
| Aug 11, 2025 | 48.41 | 48.90 | 45.82 | 47.42 | 47.39 | -1.31% | 3,839,709 |
| Aug 8, 2025 | 48.75 | 49.04 | 47.63 | 48.05 | 48.02 | -1.23% | 1,759,097 |
| Aug 7, 2025 | 49.43 | 49.99 | 48.27 | 48.65 | 48.62 | 1.74% | 1,532,138 |
| Aug 6, 2025 | 49.45 | 50.19 | 47.50 | 47.82 | 47.79 | -3.10% | 2,015,285 |
| Aug 5, 2025 | 48.95 | 50.00 | 48.12 | 49.35 | 49.32 | 2.66% | 1,686,000 |
| Aug 4, 2025 | 48.93 | 49.15 | 47.92 | 48.07 | 48.04 | -0.99% | 2,018,631 |
| Aug 1, 2025 | 50.86 | 50.86 | 46.63 | 48.55 | 48.52 | -7.05% | 2,774,873 |
| Jul 31, 2025 | 53.29 | 54.00 | 51.98 | 52.23 | 52.19 | -3.53% | 2,516,096 |
| Jul 30, 2025 | 56.76 | 56.99 | 53.60 | 54.14 | 54.10 | -4.97% | 1,642,854 |
| Jul 29, 2025 | 58.08 | 58.33 | 56.73 | 56.97 | 56.93 | -1.62% | 2,507,598 |
| Jul 28, 2025 | 58.49 | 58.68 | 57.40 | 57.91 | 57.84 | -1.35% | 1,202,317 |
| Jul 25, 2025 | 57.62 | 58.97 | 56.86 | 58.70 | 58.63 | 2.80% | 1,419,328 |
| Jul 24, 2025 | 58.06 | 58.88 | 56.60 | 57.10 | 57.03 | -4.44% | 2,189,155 |
| Jul 23, 2025 | 60.03 | 60.94 | 58.76 | 59.75 | 59.68 | 1.72% | 1,496,024 |
| Jul 22, 2025 | 58.41 | 59.52 | 57.95 | 58.74 | 58.67 | 1.26% | 1,511,895 |
| Jul 21, 2025 | 58.25 | 59.23 | 57.61 | 58.01 | 57.94 | 1.22% | 1,043,681 |
| Jul 18, 2025 | 59.00 | 59.28 | 56.96 | 57.31 | 57.24 | -2.03% | 1,810,332 |
| Jul 17, 2025 | 56.92 | 59.01 | 56.75 | 58.50 | 58.43 | 2.78% | 1,724,032 |