Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.02	41.71	39.83	40.78	40.78	2.10%	2,383,433
Sep 25, 2025	41.51	42.09	39.88	39.94	39.94	-5.76%	2,316,677
Sep 24, 2025	42.81	43.23	42.20	42.38	42.38	-0.52%	1,528,951
Sep 23, 2025	43.93	44.34	42.55	42.60	42.60	-2.49%	2,402,024
Sep 22, 2025	44.25	44.25	43.34	43.69	43.69	-1.27%	3,055,431
Sep 19, 2025	45.31	45.42	44.12	44.25	44.25	-2.70%	2,567,453
Sep 18, 2025	45.98	46.36	44.88	45.48	45.48	0.82%	1,878,972
Sep 17, 2025	45.60	47.75	44.71	45.11	45.11	-0.68%	2,195,665
Sep 16, 2025	45.01	45.90	44.59	45.42	45.42	1.43%	1,933,890
Sep 15, 2025	46.21	46.83	44.75	44.78	44.78	-1.80%	1,352,628
Sep 12, 2025	46.84	46.84	45.40	45.60	45.60	-2.71%	1,014,016
Sep 11, 2025	43.99	46.97	43.84	46.87	46.87	5.99%	1,728,760
Sep 10, 2025	44.50	45.63	44.05	44.22	44.22	-1.03%	1,934,104
Sep 9, 2025	46.29	46.37	44.51	44.68	44.68	-3.96%	2,473,766
Sep 8, 2025	47.84	48.16	45.65	46.52	46.52	-4.54%	2,091,106
Sep 5, 2025	46.51	49.33	46.34	48.73	48.73	4.95%	2,223,201
Sep 4, 2025	44.42	46.53	43.71	46.43	46.43	4.01%	2,374,062
Sep 3, 2025	45.56	46.10	44.32	44.64	44.64	-3.10%	1,755,641
Sep 2, 2025	46.65	46.65	44.92	46.07	46.07	-3.28%	1,860,364
Aug 29, 2025	46.89	47.90	46.85	47.63	47.63	1.62%	1,801,423
Aug 28, 2025	47.84	47.84	46.43	46.87	46.87	-0.61%	1,348,855
Aug 27, 2025	46.71	47.73	46.67	47.16	47.16	0.15%	1,635,242
Aug 26, 2025	47.28	47.85	46.82	47.09	47.09	-0.49%	1,555,164
Aug 25, 2025	48.11	48.63	46.79	47.32	47.32	-2.69%	2,324,892
Aug 22, 2025	44.94	48.86	44.64	48.63	48.63	8.84%	2,787,689
Aug 21, 2025	44.75	45.12	44.08	44.68	44.68	-1.56%	1,687,297
Aug 20, 2025	45.09	45.81	44.73	45.39	45.39	0.33%	1,629,526
Aug 19, 2025	43.89	46.00	43.89	45.24	45.24	4.94%	2,708,425
Aug 18, 2025	42.06	44.22	42.00	43.11	43.11	1.48%	2,262,246
Aug 15, 2025	42.86	43.12	42.00	42.48	42.48	-0.33%	1,773,036
Aug 14, 2025	40.70	42.87	40.31	42.62	42.62	1.96%	3,401,019
Aug 13, 2025	41.08	43.36	40.87	41.80	41.80	1.41%	3,994,900
Aug 12, 2025	40.00	42.99	36.98	41.22	41.22	-13.07%	12,813,092
Aug 11, 2025	48.41	48.90	45.82	47.42	47.42	-1.31%	3,839,709
Aug 8, 2025	48.75	49.04	47.63	48.05	48.05	-1.23%	1,759,097
Aug 7, 2025	49.43	49.99	48.27	48.65	48.65	1.74%	1,532,138
Aug 6, 2025	49.45	50.19	47.50	47.82	47.82	-3.10%	2,015,285
Aug 5, 2025	48.95	50.00	48.12	49.35	49.35	2.66%	1,686,000
Aug 4, 2025	48.93	49.15	47.92	48.07	48.07	-0.99%	2,018,631
Aug 1, 2025	50.86	50.86	46.63	48.55	48.55	-7.05%	2,774,873
Jul 31, 2025	53.29	54.00	51.98	52.23	52.23	-3.53%	2,516,096
Jul 30, 2025	56.76	56.99	53.60	54.14	54.14	-4.97%	1,642,854
Jul 29, 2025	58.08	58.33	56.73	56.97	56.97	-1.62%	2,507,598
Jul 28, 2025	58.49	58.68	57.40	57.91	57.88	-1.35%	1,202,317
Jul 25, 2025	57.62	58.97	56.86	58.70	58.67	2.80%	1,419,328
Jul 24, 2025	58.06	58.88	56.60	57.10	57.07	-4.44%	2,189,155
Jul 23, 2025	60.03	60.94	58.76	59.75	59.72	1.72%	1,496,024
Jul 22, 2025	58.41	59.52	57.95	58.74	58.71	1.26%	1,511,895
Jul 21, 2025	58.25	59.23	57.61	58.01	57.98	1.22%	1,043,681
Jul 18, 2025	59.00	59.28	56.96	57.31	57.28	-2.03%	1,810,332