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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202541.0843.3640.8741.8041.801.41%3,994,900
Aug 12, 202540.0042.9936.9841.2241.22-13.07%12,813,092
Aug 11, 202548.4148.9045.8247.4247.42-1.31%3,839,709
Aug 8, 202548.7549.0447.6348.0548.05-1.23%1,759,097
Aug 7, 202549.4349.9948.2748.6548.651.74%1,532,138
Aug 6, 202549.4550.1947.5047.8247.82-3.10%2,015,285
Aug 5, 202548.9550.0048.1249.3549.352.66%1,686,000
Aug 4, 202548.9349.1547.9248.0748.07-0.99%2,018,631
Aug 1, 202550.8650.8646.6348.5548.55-7.05%2,774,873
Jul 31, 202553.2954.0051.9852.2352.23-3.53%2,516,096
Jul 30, 202556.7656.9953.6054.1454.14-4.97%1,642,854
Jul 29, 202558.0858.3356.7356.9756.97-1.62%2,507,598
Jul 28, 202558.4958.6857.4057.9157.88-1.35%1,202,317
Jul 25, 202557.6258.9756.8658.7058.672.80%1,419,328
Jul 24, 202558.0658.8856.6057.1057.07-4.44%2,189,155
Jul 23, 202560.0360.9458.7659.7559.721.72%1,496,024
Jul 22, 202558.4159.5257.9558.7458.711.26%1,511,895
Jul 21, 202558.2559.2357.6158.0157.981.22%1,043,681
Jul 18, 202559.0059.2856.9657.3157.28-2.03%1,810,332
Jul 17, 202556.9259.0156.7558.5058.472.78%1,724,032
Jul 16, 202557.5158.0955.3956.9256.89-1.03%1,411,167
Jul 15, 202560.3960.4057.4757.5157.48-2.97%1,885,363
Jul 14, 202560.4860.9058.7059.2759.24-2.88%1,528,231
Jul 11, 202560.6461.4660.2361.0361.00-2.18%814,337
Jul 10, 202561.2563.5560.8662.3962.362.67%1,785,008
Jul 9, 202561.0561.7559.2260.7760.740.68%1,386,750
Jul 8, 202558.6062.2458.4960.3660.333.89%1,851,998
Jul 7, 202559.9760.6557.8858.1058.07-4.57%1,624,905
Jul 3, 202561.0061.2460.3360.8860.850.43%1,082,023
Jul 2, 202558.8960.8558.2160.6260.594.28%2,601,783
Jul 1, 202555.3259.8455.1558.1358.105.06%2,588,266
Jun 30, 202556.2056.7054.9755.3355.30-2.54%1,538,756
Jun 27, 202556.8657.9456.0156.7756.740.39%3,103,063
Jun 26, 202556.2657.1555.8656.5556.521.69%1,410,494
Jun 25, 202556.0556.1054.8655.6155.58-0.73%852,318
Jun 24, 202555.4956.7055.2156.0255.992.60%1,067,553
Jun 23, 202552.8954.7452.5154.6054.572.04%1,753,723
Jun 20, 202554.3754.5253.4353.5153.48-1.62%1,259,253
Jun 18, 202554.1455.1453.9854.3954.36-0.17%1,527,089
Jun 17, 202555.6855.8754.4654.4854.45-3.13%1,229,018
Jun 16, 202555.7856.2954.5656.2456.212.95%1,802,508
Jun 13, 202555.5857.0454.3254.6354.60-3.94%1,737,158
Jun 12, 202556.7357.6756.0056.8756.84-2.27%1,218,724
Jun 11, 202560.0060.3657.8758.1958.16-1.97%1,863,083
Jun 10, 202557.5759.9757.0659.3659.334.31%2,163,003
Jun 9, 202556.0058.1556.0056.9156.882.61%2,098,849
Jun 6, 202555.4655.9354.9055.4655.431.72%1,078,405
Jun 5, 202555.1655.5353.9154.5254.49-0.27%1,538,268
Jun 4, 202554.0054.9653.9754.6754.641.65%1,097,369
Jun 3, 202552.3554.4651.3453.7853.752.48%1,255,620