Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.73	38.17	37.73	38.17	38.17	4.23%	33
Jan 8, 2026	36.19	36.62	36.19	36.62	36.62	-4.66%	2,500
Jan 7, 2026	37.92	38.41	37.92	38.41	38.41	6.19%	120
Jan 6, 2026	36.17	36.17	36.17	36.17	36.17	-0.50%	-
Jan 5, 2026	35.99	36.35	35.99	36.35	36.35	0.97%	53
Jan 2, 2026	36.00	36.00	36.00	36.00	36.00	-0.61%	40
Dec 30, 2025	36.22	36.22	36.22	36.22	36.22	0.64%	-
Dec 29, 2025	36.29	36.29	35.42	35.99	35.99	-0.19%	106
Dec 23, 2025	36.06	36.06	36.06	36.06	36.06	0.84%	-
Dec 22, 2025	35.76	35.76	35.76	35.76	35.76	-1.92%	-
Dec 19, 2025	36.46	36.46	36.46	36.46	36.46	3.32%	-
Dec 18, 2025	35.29	35.29	35.29	35.29	35.29	0.03%	-
Dec 17, 2025	34.84	35.28	34.84	35.28	35.28	-1.54%	33
Dec 16, 2025	35.83	35.83	35.83	35.83	35.83	-3.27%	-
Dec 15, 2025	37.04	37.04	37.04	37.04	37.04	1.54%	-
Dec 12, 2025	36.48	36.48	36.48	36.48	36.48	-1.06%	-
Dec 11, 2025	36.51	36.87	36.51	36.87	36.87	6.99%	10
Dec 10, 2025	34.46	34.46	34.46	34.46	34.46	0.70%	-
Dec 9, 2025	34.22	34.22	34.22	34.22	34.22	-2.65%	-
Dec 8, 2025	34.68	35.15	34.68	35.15	35.15	3.32%	737
Dec 5, 2025	34.02	34.02	34.02	34.02	34.02	-3.13%	-
Dec 4, 2025	35.87	35.87	35.12	35.12	35.12	-1.38%	2,500
Dec 3, 2025	35.61	35.61	35.61	35.61	35.61	-0.97%	-
Dec 2, 2025	35.96	35.96	35.96	35.96	35.96	1.24%	-
Dec 1, 2025	35.52	35.52	35.52	35.52	35.52	1.20%	-
Nov 28, 2025	34.82	35.10	34.82	35.10	35.10	1.04%	22
Nov 27, 2025	34.74	34.74	34.74	34.74	34.74	2.03%	-
Nov 26, 2025	34.05	34.05	34.05	34.05	34.05	0.86%	-
Nov 25, 2025	33.40	33.76	33.40	33.76	33.76	2.30%	96
Nov 24, 2025	33.00	33.00	33.00	33.00	33.00	6.93%	-
Nov 21, 2025	30.86	30.86	30.86	30.86	30.86	-2.28%	-
Nov 20, 2025	31.58	31.58	31.58	31.58	31.58	1.32%	-
Nov 19, 2025	31.17	31.17	31.17	31.17	31.17	-1.20%	-
Nov 18, 2025	31.55	31.55	31.55	31.55	31.55	-5.57%	-
Nov 17, 2025	33.41	33.41	33.41	33.41	33.41	-2.62%	-
Nov 14, 2025	34.31	34.31	34.31	34.31	34.31	1.78%	-
Nov 13, 2025	33.71	33.71	33.71	33.71	33.71	-2.80%	-
Nov 12, 2025	35.67	35.71	34.68	34.68	34.68	-3.56%	70
Nov 11, 2025	35.54	35.96	35.54	35.96	35.96	0.73%	60
Nov 10, 2025	35.70	35.70	35.70	35.70	35.70	9.51%	-
Nov 7, 2025	32.60	32.60	32.60	32.60	32.60	2.23%	-
Nov 6, 2025	31.89	31.89	31.89	31.89	31.89	-1.91%	-
Nov 5, 2025	32.51	32.51	32.51	32.51	32.51	1.98%	-
Nov 4, 2025	31.88	31.88	31.88	31.88	31.88	-1.85%	-
Nov 3, 2025	33.22	33.22	32.48	32.48	32.48	-2.64%	90
Oct 31, 2025	32.94	33.36	32.94	33.36	33.36	-0.45%	300
Oct 30, 2025	34.43	34.43	33.51	33.51	33.51	-5.12%	79
Oct 29, 2025	35.43	35.43	35.32	35.32	35.32	-5.41%	143
Oct 28, 2025	37.34	37.34	37.34	37.34	37.34	2.13%	-
Oct 27, 2025	36.56	36.56	36.56	36.56	36.53	0.08%	-