Celanese Corporation (CE)
NYSE: CE · Real-Time Price · USD
49.42
+0.50 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
46.98
-2.44 (-4.94%)
After-hours: Jun 26, 2026, 7:32 PM EDT
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.01 | 49.44 | 47.27 | 49.42 | 49.42 | 1.02% | 2,868,919 |
| Jun 25, 2026 | 47.61 | 49.00 | 46.63 | 48.92 | 48.92 | 1.83% | 1,374,288 |
| Jun 24, 2026 | 48.04 | 48.25 | 46.61 | 48.04 | 48.04 | -0.19% | 1,739,408 |
| Jun 23, 2026 | 48.70 | 50.24 | 48.00 | 48.13 | 48.13 | -3.22% | 1,216,901 |
| Jun 22, 2026 | 50.91 | 50.98 | 49.49 | 49.73 | 49.73 | -2.80% | 1,143,697 |
| Jun 18, 2026 | 51.07 | 51.56 | 50.27 | 51.16 | 51.16 | -0.14% | 1,627,191 |
| Jun 17, 2026 | 51.87 | 53.20 | 51.20 | 51.23 | 51.23 | -1.35% | 1,114,271 |
| Jun 16, 2026 | 53.40 | 53.95 | 51.19 | 51.93 | 51.93 | -3.42% | 1,256,379 |
| Jun 15, 2026 | 53.59 | 54.00 | 52.57 | 53.77 | 53.77 | 0.54% | 1,110,985 |
| Jun 12, 2026 | 51.46 | 53.81 | 51.01 | 53.48 | 53.48 | 3.50% | 1,372,686 |
| Jun 11, 2026 | 51.10 | 52.02 | 50.55 | 51.67 | 51.67 | 2.56% | 1,062,390 |
| Jun 10, 2026 | 50.16 | 51.27 | 49.98 | 50.38 | 50.38 | -1.06% | 1,445,846 |
| Jun 9, 2026 | 49.76 | 51.15 | 48.91 | 50.92 | 50.92 | 3.75% | 1,559,403 |
| Jun 8, 2026 | 51.17 | 51.44 | 48.71 | 49.08 | 49.08 | -3.82% | 2,267,111 |
| Jun 5, 2026 | 54.60 | 55.43 | 50.50 | 51.03 | 51.03 | -5.45% | 1,761,022 |
| Jun 4, 2026 | 56.03 | 56.06 | 53.91 | 53.97 | 53.97 | -2.72% | 1,005,234 |
| Jun 3, 2026 | 55.61 | 56.94 | 54.79 | 55.48 | 55.48 | 0.38% | 1,525,611 |
| Jun 2, 2026 | 55.54 | 56.67 | 54.88 | 55.27 | 55.27 | -0.02% | 1,324,126 |
| Jun 1, 2026 | 53.54 | 56.79 | 53.19 | 55.28 | 55.28 | 4.05% | 3,127,829 |
| May 29, 2026 | 53.22 | 53.85 | 52.39 | 53.13 | 53.13 | -0.26% | 1,456,679 |
| May 28, 2026 | 52.91 | 54.20 | 52.53 | 53.27 | 53.27 | 0.64% | 1,386,795 |
| May 27, 2026 | 52.19 | 53.21 | 51.71 | 52.93 | 52.93 | 1.07% | 1,452,315 |
| May 26, 2026 | 53.01 | 53.32 | 52.07 | 52.37 | 52.37 | -0.04% | 1,311,568 |
| May 22, 2026 | 53.35 | 53.45 | 51.74 | 52.39 | 52.39 | -0.96% | 1,729,226 |
| May 21, 2026 | 53.61 | 53.66 | 51.94 | 52.90 | 52.90 | -1.12% | 2,245,899 |
| May 20, 2026 | 53.71 | 54.74 | 52.97 | 53.50 | 53.50 | 0.02% | 2,580,821 |
| May 19, 2026 | 55.00 | 55.52 | 51.99 | 53.49 | 53.49 | -4.05% | 2,416,134 |
| May 18, 2026 | 56.87 | 57.64 | 55.35 | 55.75 | 55.75 | -1.85% | 1,171,546 |
| May 15, 2026 | 57.30 | 57.49 | 55.70 | 56.80 | 56.80 | -0.92% | 2,070,098 |
| May 14, 2026 | 59.83 | 60.32 | 57.28 | 57.33 | 57.33 | -4.40% | 1,490,453 |
| May 13, 2026 | 60.25 | 61.00 | 59.03 | 59.97 | 59.97 | 0.84% | 2,017,527 |
| May 12, 2026 | 60.80 | 61.33 | 58.22 | 59.47 | 59.47 | -0.13% | 1,891,593 |
| May 11, 2026 | 58.56 | 60.07 | 57.79 | 59.55 | 59.55 | 4.16% | 2,233,288 |
| May 8, 2026 | 59.02 | 59.02 | 56.00 | 57.17 | 57.17 | -2.11% | 2,927,891 |
| May 7, 2026 | 62.17 | 62.57 | 58.37 | 58.40 | 58.40 | -5.99% | 3,037,537 |
| May 6, 2026 | 63.47 | 66.74 | 61.51 | 62.12 | 62.12 | -9.98% | 5,227,671 |
| May 5, 2026 | 68.79 | 70.70 | 68.55 | 69.01 | 69.01 | 0.39% | 2,174,989 |
| May 4, 2026 | 69.77 | 70.44 | 68.00 | 68.74 | 68.74 | -0.72% | 1,955,025 |
| May 1, 2026 | 68.47 | 69.61 | 67.08 | 69.24 | 69.24 | 2.18% | 1,658,169 |
| Apr 30, 2026 | 65.58 | 68.49 | 65.14 | 67.76 | 67.76 | 4.10% | 1,526,907 |
| Apr 29, 2026 | 65.59 | 66.88 | 64.53 | 65.09 | 65.09 | 0.68% | 1,768,273 |
| Apr 28, 2026 | 65.66 | 66.34 | 64.01 | 64.65 | 64.65 | -0.68% | 1,832,296 |
| Apr 27, 2026 | 65.74 | 66.02 | 64.27 | 65.09 | 65.09 | 0.18% | 1,089,282 |
| Apr 24, 2026 | 64.51 | 66.41 | 63.77 | 65.00 | 64.97 | -0.35% | 1,453,478 |
| Apr 23, 2026 | 65.00 | 65.28 | 63.17 | 65.23 | 65.20 | -0.38% | 3,378,503 |
| Apr 22, 2026 | 66.75 | 66.96 | 65.12 | 65.48 | 65.45 | -0.44% | 1,601,255 |
| Apr 21, 2026 | 64.52 | 65.85 | 63.47 | 65.77 | 65.74 | 3.46% | 1,911,977 |
| Apr 20, 2026 | 63.12 | 64.92 | 62.88 | 63.57 | 63.54 | 2.48% | 1,602,037 |
| Apr 17, 2026 | 65.01 | 65.35 | 61.48 | 62.03 | 62.00 | -9.23% | 3,726,476 |
| Apr 16, 2026 | 66.66 | 68.77 | 65.94 | 68.34 | 68.31 | 5.58% | 1,923,460 |
| Apr 15, 2026 | 65.81 | 65.81 | 63.60 | 64.73 | 64.70 | -0.57% | 1,801,332 |
| Apr 14, 2026 | 67.58 | 67.66 | 63.49 | 65.10 | 65.07 | -4.57% | 2,629,357 |
| Apr 13, 2026 | 64.11 | 68.65 | 64.08 | 68.22 | 68.19 | 8.06% | 3,455,774 |
| Apr 10, 2026 | 63.24 | 63.64 | 62.00 | 63.13 | 63.10 | 1.32% | 1,562,566 |
| Apr 9, 2026 | 63.80 | 64.82 | 61.82 | 62.31 | 62.28 | -2.26% | 2,037,358 |
| Apr 8, 2026 | 61.45 | 63.84 | 58.77 | 63.75 | 63.72 | 0.28% | 2,685,345 |
| Apr 7, 2026 | 63.90 | 65.00 | 63.07 | 63.57 | 63.54 | -0.34% | 1,825,059 |
| Apr 6, 2026 | 63.06 | 64.34 | 62.00 | 63.79 | 63.76 | -0.42% | 1,407,682 |
| Apr 2, 2026 | 63.34 | 64.70 | 62.55 | 64.06 | 64.03 | 0.80% | 3,037,013 |
| Apr 1, 2026 | 65.14 | 65.26 | 62.33 | 63.55 | 63.52 | -3.38% | 2,972,133 |
| Mar 31, 2026 | 65.02 | 67.82 | 63.92 | 65.77 | 65.74 | 2.37% | 3,747,312 |
| Mar 30, 2026 | 64.84 | 66.24 | 63.62 | 64.25 | 64.22 | 1.32% | 3,536,097 |
| Mar 27, 2026 | 62.37 | 63.90 | 62.36 | 63.41 | 63.38 | 3.04% | 1,767,726 |
| Mar 26, 2026 | 62.17 | 63.05 | 61.35 | 61.54 | 61.51 | -1.79% | 1,868,198 |
| Mar 25, 2026 | 61.83 | 63.00 | 60.72 | 62.66 | 62.63 | 3.06% | 1,467,449 |
| Mar 24, 2026 | 55.68 | 61.44 | 55.12 | 60.80 | 60.77 | 8.32% | 2,407,042 |
| Mar 23, 2026 | 56.14 | 57.62 | 55.16 | 56.13 | 56.10 | -1.44% | 2,707,885 |
| Mar 20, 2026 | 59.76 | 60.62 | 56.30 | 56.95 | 56.92 | -5.60% | 2,747,148 |
| Mar 19, 2026 | 58.99 | 61.00 | 58.16 | 60.33 | 60.30 | 0.73% | 2,221,851 |
| Mar 18, 2026 | 61.00 | 61.92 | 59.24 | 59.89 | 59.86 | -0.48% | 2,414,781 |
| Mar 17, 2026 | 56.77 | 60.55 | 56.23 | 60.18 | 60.15 | 7.33% | 3,222,366 |
| Mar 16, 2026 | 56.71 | 58.58 | 55.40 | 56.07 | 56.04 | -2.89% | 2,513,512 |
| Mar 13, 2026 | 61.34 | 61.60 | 57.39 | 57.74 | 57.71 | -3.12% | 3,141,679 |
| Mar 12, 2026 | 53.25 | 60.85 | 53.01 | 59.60 | 59.57 | 14.75% | 6,723,909 |
| Mar 11, 2026 | 50.65 | 52.83 | 50.21 | 51.94 | 51.92 | 2.51% | 1,733,927 |
| Mar 10, 2026 | 50.92 | 52.12 | 50.15 | 50.67 | 50.65 | -1.52% | 2,218,673 |
| Mar 9, 2026 | 49.41 | 51.88 | 47.67 | 51.45 | 51.43 | 4.32% | 3,257,627 |
| Mar 6, 2026 | 52.44 | 53.00 | 49.17 | 49.32 | 49.30 | -6.15% | 2,565,518 |
| Mar 5, 2026 | 52.68 | 55.93 | 51.94 | 52.55 | 52.53 | 2.74% | 4,873,724 |
| Mar 4, 2026 | 52.00 | 52.64 | 50.23 | 51.15 | 51.13 | -0.33% | 1,874,479 |
| Mar 3, 2026 | 47.85 | 51.65 | 46.91 | 51.32 | 51.30 | 3.20% | 3,789,310 |
| Mar 2, 2026 | 48.51 | 49.82 | 46.64 | 49.73 | 49.71 | -0.42% | 2,640,121 |
| Feb 27, 2026 | 48.00 | 50.35 | 47.84 | 49.94 | 49.92 | 1.65% | 2,468,686 |
| Feb 26, 2026 | 49.95 | 49.95 | 47.67 | 49.13 | 49.11 | -1.80% | 2,560,532 |
| Feb 25, 2026 | 53.59 | 53.59 | 49.00 | 50.03 | 50.01 | -5.76% | 2,944,322 |
| Feb 24, 2026 | 52.85 | 54.49 | 52.59 | 53.09 | 53.07 | 1.49% | 1,617,707 |
| Feb 23, 2026 | 53.73 | 54.66 | 52.16 | 52.34 | 52.29 | -3.27% | 1,765,048 |
| Feb 20, 2026 | 54.35 | 56.21 | 53.35 | 54.11 | 54.05 | -1.47% | 2,458,747 |
| Feb 19, 2026 | 53.75 | 55.27 | 52.94 | 54.92 | 54.86 | 0.11% | 2,805,059 |
| Feb 18, 2026 | 57.70 | 58.13 | 54.23 | 54.86 | 54.80 | -1.58% | 5,227,761 |
| Feb 17, 2026 | 57.05 | 58.32 | 55.03 | 55.74 | 55.68 | -5.28% | 4,853,252 |
| Feb 13, 2026 | 58.80 | 60.07 | 58.17 | 58.85 | 58.79 | 0.05% | 1,700,163 |
| Feb 12, 2026 | 60.72 | 61.94 | 57.43 | 58.82 | 58.76 | -2.87% | 3,948,641 |
| Feb 11, 2026 | 58.73 | 60.73 | 58.66 | 60.56 | 60.50 | 3.84% | 3,162,649 |
| Feb 10, 2026 | 55.92 | 58.65 | 55.52 | 58.32 | 58.26 | 5.98% | 2,750,272 |
| Feb 9, 2026 | 54.61 | 55.79 | 53.93 | 55.03 | 54.97 | 0.27% | 2,175,307 |
| Feb 6, 2026 | 52.66 | 55.15 | 52.25 | 54.88 | 54.82 | 5.42% | 2,114,847 |
| Feb 5, 2026 | 55.00 | 55.50 | 51.24 | 52.06 | 52.01 | -1.42% | 2,890,268 |
| Feb 4, 2026 | 48.76 | 53.57 | 48.66 | 52.81 | 52.76 | 9.93% | 4,465,787 |
| Feb 3, 2026 | 45.88 | 48.91 | 45.49 | 48.04 | 47.99 | 4.73% | 2,497,433 |