Celanese Corporation (CE)
NYSE: CE · Real-Time Price · USD
41.80
+0.58 (1.41%)
Aug 13, 2025, 4:00 PM - Market closed
Celanese Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 17, 2025 | 56.92 | 59.01 | 56.75 | 58.50 | 58.47 | 2.78% | 1,724,032 |
Jul 16, 2025 | 57.51 | 58.09 | 55.39 | 56.92 | 56.89 | -1.03% | 1,411,167 |
Jul 15, 2025 | 60.39 | 60.40 | 57.47 | 57.51 | 57.48 | -2.97% | 1,885,363 |
Jul 14, 2025 | 60.48 | 60.90 | 58.70 | 59.27 | 59.24 | -2.88% | 1,528,231 |
Jul 11, 2025 | 60.64 | 61.46 | 60.23 | 61.03 | 61.00 | -2.18% | 814,337 |
Jul 10, 2025 | 61.25 | 63.55 | 60.86 | 62.39 | 62.36 | 2.67% | 1,785,008 |
Jul 9, 2025 | 61.05 | 61.75 | 59.22 | 60.77 | 60.74 | 0.68% | 1,386,750 |
Jul 8, 2025 | 58.60 | 62.24 | 58.49 | 60.36 | 60.33 | 3.89% | 1,851,998 |
Jul 7, 2025 | 59.97 | 60.65 | 57.88 | 58.10 | 58.07 | -4.57% | 1,624,905 |
Jul 3, 2025 | 61.00 | 61.24 | 60.33 | 60.88 | 60.85 | 0.43% | 1,082,023 |
Jul 2, 2025 | 58.89 | 60.85 | 58.21 | 60.62 | 60.59 | 4.28% | 2,601,783 |
Jul 1, 2025 | 55.32 | 59.84 | 55.15 | 58.13 | 58.10 | 5.06% | 2,588,266 |
Jun 30, 2025 | 56.20 | 56.70 | 54.97 | 55.33 | 55.30 | -2.54% | 1,538,756 |
Jun 27, 2025 | 56.86 | 57.94 | 56.01 | 56.77 | 56.74 | 0.39% | 3,103,063 |
Jun 26, 2025 | 56.26 | 57.15 | 55.86 | 56.55 | 56.52 | 1.69% | 1,410,494 |
Jun 25, 2025 | 56.05 | 56.10 | 54.86 | 55.61 | 55.58 | -0.73% | 852,318 |
Jun 24, 2025 | 55.49 | 56.70 | 55.21 | 56.02 | 55.99 | 2.60% | 1,067,553 |
Jun 23, 2025 | 52.89 | 54.74 | 52.51 | 54.60 | 54.57 | 2.04% | 1,753,723 |
Jun 20, 2025 | 54.37 | 54.52 | 53.43 | 53.51 | 53.48 | -1.62% | 1,259,253 |
Jun 18, 2025 | 54.14 | 55.14 | 53.98 | 54.39 | 54.36 | -0.17% | 1,527,089 |
Jun 17, 2025 | 55.68 | 55.87 | 54.46 | 54.48 | 54.45 | -3.13% | 1,229,018 |
Jun 16, 2025 | 55.78 | 56.29 | 54.56 | 56.24 | 56.21 | 2.95% | 1,802,508 |
Jun 13, 2025 | 55.58 | 57.04 | 54.32 | 54.63 | 54.60 | -3.94% | 1,737,158 |
Jun 12, 2025 | 56.73 | 57.67 | 56.00 | 56.87 | 56.84 | -2.27% | 1,218,724 |
Jun 11, 2025 | 60.00 | 60.36 | 57.87 | 58.19 | 58.16 | -1.97% | 1,863,083 |
Jun 10, 2025 | 57.57 | 59.97 | 57.06 | 59.36 | 59.33 | 4.31% | 2,163,003 |
Jun 9, 2025 | 56.00 | 58.15 | 56.00 | 56.91 | 56.88 | 2.61% | 2,098,849 |
Jun 6, 2025 | 55.46 | 55.93 | 54.90 | 55.46 | 55.43 | 1.72% | 1,078,405 |
Jun 5, 2025 | 55.16 | 55.53 | 53.91 | 54.52 | 54.49 | -0.27% | 1,538,268 |
Jun 4, 2025 | 54.00 | 54.96 | 53.97 | 54.67 | 54.64 | 1.65% | 1,097,369 |
Jun 3, 2025 | 52.35 | 54.46 | 51.34 | 53.78 | 53.75 | 2.48% | 1,255,620 |