Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.14%	1,089,065
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	1.43%	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
Feb 2, 2026	44.27	46.59	43.29	45.87	45.82	3.22%	1,462,723
Jan 30, 2026	45.09	45.69	43.11	44.44	44.39	-2.20%	2,007,867
Jan 29, 2026	46.48	46.48	44.19	45.44	45.39	-1.58%	1,703,267
Jan 28, 2026	47.30	47.34	45.66	46.17	46.12	-1.47%	1,313,791
Jan 27, 2026	47.41	48.06	46.75	46.86	46.81	-1.41%	1,479,290
Jan 26, 2026	47.77	47.94	46.97	47.53	47.48	0.02%	1,491,858
Jan 23, 2026	48.00	48.16	47.31	47.52	47.47	-0.96%	1,361,208
Jan 22, 2026	48.25	49.06	47.17	47.98	47.93	-0.29%	2,542,861
Jan 21, 2026	45.21	48.34	44.97	48.12	48.07	8.79%	3,127,679
Jan 20, 2026	45.23	45.79	43.73	44.23	44.18	-5.77%	2,074,678
Jan 16, 2026	46.71	47.18	46.24	46.94	46.89	-0.42%	2,328,835
Jan 15, 2026	47.26	47.89	46.22	47.14	47.09	0.38%	2,209,799
Jan 14, 2026	45.72	47.52	44.70	46.96	46.91	2.35%	3,342,780
Jan 13, 2026	46.44	46.82	44.70	45.88	45.83	0.53%	2,019,727
Jan 12, 2026	45.58	46.35	44.52	45.64	45.59	0.15%	2,106,049
Jan 9, 2026	44.04	46.00	43.44	45.57	45.52	3.62%	2,999,614
Jan 8, 2026	41.91	45.31	41.52	43.98	43.93	3.00%	3,093,044
Jan 7, 2026	44.61	44.83	42.10	42.70	42.66	-4.02%	1,783,899
Jan 6, 2026	42.39	44.82	42.39	44.49	44.44	4.49%	1,644,559
Jan 5, 2026	42.01	43.39	42.00	42.58	42.54	1.00%	1,579,114
Jan 2, 2026	42.54	42.90	41.35	42.16	42.12	-0.28%	1,159,248
Dec 31, 2025	42.53	42.93	42.03	42.28	42.24	-1.21%	1,040,694
Dec 30, 2025	42.91	43.29	42.40	42.80	42.76	-0.21%	1,092,175
Dec 29, 2025	42.34	42.91	41.44	42.89	42.85	0.09%	1,660,231
Dec 26, 2025	42.06	42.93	41.76	42.85	42.81	1.61%	1,129,526
Dec 24, 2025	42.00	42.27	41.54	42.17	42.13	0.62%	541,245
Dec 23, 2025	42.89	42.90	41.42	41.91	41.87	-1.90%	1,330,346
Dec 22, 2025	42.32	43.56	42.14	42.72	42.68	1.02%	1,095,364
Dec 19, 2025	42.13	43.05	41.77	42.29	42.25	-1.44%	2,377,943
Dec 18, 2025	41.22	43.69	40.81	42.91	42.87	3.22%	2,799,601
Dec 17, 2025	40.72	42.38	40.65	41.57	41.53	1.51%	2,978,541
Dec 16, 2025	42.40	42.62	40.62	40.95	40.91	-3.62%	1,221,785
Dec 15, 2025	44.32	44.60	42.37	42.49	42.45	-2.32%	1,718,812
Dec 12, 2025	43.90	45.02	43.06	43.50	43.46	1.66%	2,584,244
Dec 11, 2025	43.12	43.85	42.24	42.79	42.75	-1.09%	2,084,136
Dec 10, 2025	40.39	43.40	40.39	43.26	43.22	7.61%	2,197,039
Dec 9, 2025	39.96	41.89	39.82	40.20	40.16	0.42%	1,392,880
Dec 8, 2025	40.71	40.92	39.55	40.03	39.99	-1.48%	3,161,356
Dec 5, 2025	39.82	41.44	39.58	40.63	40.59	1.98%	1,880,409
Dec 4, 2025	41.74	41.74	39.57	39.84	39.80	-4.78%	1,570,269
Dec 3, 2025	41.68	42.28	40.93	41.84	41.80	0.65%	1,766,784