Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	46.94	47.99	46.94	47.99	47.99	6.69%	85
Feb 9, 2026	44.98	44.98	44.98	44.98	44.98	-3.23%	-
Feb 6, 2026	46.48	46.48	46.48	46.48	46.48	5.30%	-
Feb 5, 2026	46.11	46.67	43.79	44.14	44.14	-1.16%	93
Feb 4, 2026	43.71	43.71	43.71	44.66	44.66	11.51%	1
Feb 3, 2026	40.05	40.05	40.05	40.05	40.05	5.31%	-
Feb 2, 2026	38.03	38.03	38.03	38.03	38.03	2.34%	-
Jan 30, 2026	37.16	37.16	37.16	37.16	37.16	-3.48%	-
Jan 29, 2026	38.50	38.50	38.50	38.50	38.50	-3.44%	-
Jan 28, 2026	39.87	39.87	39.87	39.87	39.87	0.20%	-
Jan 27, 2026	39.79	39.79	39.79	39.79	39.79	-0.87%	-
Jan 26, 2026	40.14	40.14	40.14	40.14	40.14	-1.98%	-
Jan 23, 2026	40.95	40.95	40.95	40.95	40.95	-7.98%	-
Jan 22, 2026	41.00	41.00	41.00	44.50	44.50	2.75%	64
Jan 21, 2026	43.31	43.31	43.31	43.31	43.31	8.06%	-
Jan 20, 2026	40.08	40.08	40.08	40.08	40.08	-3.91%	-
Jan 19, 2026	41.71	41.71	41.71	41.71	41.71	-2.41%	-
Jan 16, 2026	42.74	42.74	42.74	42.74	42.74	8.50%	-
Jan 15, 2026	39.39	39.39	39.39	39.39	39.39	9.78%	-
Jan 14, 2026	35.88	35.88	35.88	35.88	35.88	-12.51%	-
Jan 13, 2026	41.01	41.01	41.01	41.01	41.01	4.35%	-
Jan 12, 2026	39.00	39.03	39.00	39.30	39.30	7.70%	251
Jan 9, 2026	36.49	36.49	36.49	36.49	36.49	0.25%	-
Jan 8, 2026	36.40	36.40	36.40	36.40	36.40	2.42%	-
Jan 7, 2026	35.54	35.54	35.54	35.54	35.54	-2.44%	-
Jan 6, 2026	36.43	36.43	36.43	36.43	36.43	11.68%	-
Jan 5, 2026	32.62	32.62	32.62	32.62	32.62	-5.83%	-
Jan 2, 2026	34.64	34.64	34.64	34.64	34.64	-4.89%	-
Dec 30, 2025	36.42	36.42	36.42	36.42	36.42	2.71%	-
Dec 29, 2025	35.46	35.46	35.46	35.46	35.46	12.68%	-
Dec 23, 2025	31.47	31.47	31.47	31.47	31.47	-19.53%	-
Dec 22, 2025	39.11	39.11	39.11	39.11	39.11	5.65%	-
Dec 19, 2025	37.02	37.02	37.02	37.02	37.02	4.14%	-
Dec 18, 2025	35.55	35.55	35.55	35.55	35.55	9.93%	-
Dec 17, 2025	36.16	36.16	36.16	32.34	32.34	-9.82%	1
Dec 16, 2025	35.86	35.86	35.86	35.86	35.86	-6.66%	-
Dec 15, 2025	38.94	38.94	37.60	38.42	38.42	3.45%	104
Dec 12, 2025	37.80	37.80	37.65	37.14	37.14	4.86%	78
Dec 11, 2025	35.42	35.42	35.42	35.42	35.42	3.18%	-
Dec 10, 2025	34.33	34.33	34.33	34.33	34.33	-6.28%	-
Dec 9, 2025	36.63	36.63	36.63	36.63	36.63	-0.79%	-
Dec 8, 2025	36.92	36.92	36.92	36.92	36.92	0.65%	-
Dec 5, 2025	36.68	36.68	36.68	36.68	36.68	9.23%	-
Dec 4, 2025	33.58	33.58	33.58	33.58	33.58	0.42%	-
Dec 3, 2025	33.44	33.44	33.44	33.44	33.44	-4.27%	-
Dec 2, 2025	34.93	34.93	34.93	34.93	34.93	-0.68%	-
Dec 1, 2025	35.17	35.17	35.17	35.17	35.17	-0.90%	-
Nov 28, 2025	35.49	35.49	35.49	35.49	35.49	3.74%	-
Nov 27, 2025	34.21	34.21	34.21	34.21	34.21	2.61%	-
Nov 26, 2025	34.70	34.70	34.70	33.34	33.34	-6.37%	50