Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	46.39	46.39	46.39	46.39	46.39	-	-
Feb 19, 2026	46.39	46.39	46.39	46.39	46.39	-6.28%	-
Feb 18, 2026	49.50	49.50	49.50	49.50	49.50	4.32%	-
Feb 17, 2026	49.26	49.48	47.45	47.45	47.45	-4.22%	33
Feb 16, 2026	49.54	49.54	49.54	49.54	49.54	-1.39%	-
Feb 13, 2026	49.31	50.24	49.30	50.24	50.24	-1.53%	5,249
Feb 12, 2026	50.98	51.02	50.94	51.02	51.02	1.35%	279
Feb 11, 2026	48.83	50.34	48.83	50.34	50.34	9.48%	200
Feb 10, 2026	45.98	45.98	45.98	45.98	45.98	0.20%	-
Feb 9, 2026	46.14	46.14	45.89	45.89	45.89	4.65%	15
Feb 6, 2026	43.85	43.85	43.85	43.85	43.85	-4.07%	-
Feb 5, 2026	45.32	45.71	45.32	45.71	45.71	13.12%	120
Feb 4, 2026	40.41	40.41	40.41	40.41	40.41	4.20%	-
Feb 3, 2026	38.78	38.78	38.78	38.78	38.78	5.35%	-
Feb 2, 2026	36.81	36.81	36.81	36.81	36.81	-2.15%	-
Jan 30, 2026	37.62	37.62	37.62	37.62	37.62	0.05%	-
Jan 29, 2026	38.39	38.39	37.60	37.60	37.60	-3.76%	82
Jan 28, 2026	39.07	39.07	39.07	39.07	39.07	-2.10%	-
Jan 27, 2026	39.91	39.91	39.91	39.91	39.91	0.25%	-
Jan 26, 2026	39.81	39.81	39.81	39.81	39.81	-2.31%	-
Jan 23, 2026	40.75	40.75	40.75	40.75	40.75	-0.66%	-
Jan 22, 2026	41.02	41.02	41.02	41.02	41.02	4.91%	-
Jan 21, 2026	37.70	39.10	37.70	39.10	39.10	-0.61%	60
Jan 20, 2026	39.34	39.34	39.34	39.34	39.34	-0.93%	-
Jan 19, 2026	39.71	39.71	39.71	39.71	39.71	-2.41%	-
Jan 16, 2026	40.69	40.69	40.69	40.69	40.69	1.12%	-
Jan 15, 2026	40.24	40.24	40.24	40.24	40.24	3.21%	-
Jan 14, 2026	38.99	38.99	38.99	38.99	38.99	-0.23%	-
Jan 13, 2026	39.08	39.08	39.08	39.08	39.08	-0.26%	-
Jan 12, 2026	38.74	39.53	38.74	39.18	39.18	2.65%	58
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