Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	36.53	36.53	36.53	36.53	36.50	-0.46%	-
Oct 23, 2025	34.76	36.70	34.76	36.70	36.67	2.66%	15
Oct 22, 2025	35.75	35.75	35.75	35.75	35.72	1.62%	-
Oct 21, 2025	35.18	35.18	35.18	35.18	35.16	2.27%	-
Oct 20, 2025	34.44	34.44	34.40	34.40	34.38	1.24%	10
Oct 17, 2025	33.64	34.37	33.64	33.98	33.96	-0.96%	400
Oct 16, 2025	34.31	34.31	34.31	34.31	34.29	-2.31%	-
Oct 15, 2025	35.12	35.12	35.12	35.12	35.10	1.80%	-
Oct 14, 2025	34.50	34.50	34.50	34.50	34.48	0.12%	5
Oct 13, 2025	34.46	34.46	34.46	34.46	34.44	-4.94%	-
Oct 10, 2025	36.38	36.38	36.25	36.25	36.22	-0.41%	12
Oct 9, 2025	36.49	36.49	36.40	36.40	36.37	-0.38%	100
Oct 8, 2025	36.54	36.54	36.54	36.54	36.51	-3.05%	-
Oct 7, 2025	37.69	37.69	37.69	37.69	37.66	-0.79%	-
Oct 6, 2025	38.47	38.47	37.99	37.99	37.96	-1.58%	76
Oct 3, 2025	38.72	38.72	38.60	38.60	38.57	0.99%	175
Oct 2, 2025	35.89	38.22	35.89	38.22	38.19	7.84%	1,700
Oct 1, 2025	35.44	35.44	35.44	35.44	35.42	2.37%	-
Sep 30, 2025	34.62	34.62	34.62	34.62	34.60	-0.97%	-
Sep 29, 2025	34.75	35.15	34.75	34.96	34.94	2.07%	1,196
Sep 26, 2025	34.25	34.25	34.25	34.25	34.23	-5.65%	-
Sep 25, 2025	35.94	36.30	35.94	36.30	36.27	0.81%	300
Sep 24, 2025	36.01	36.01	36.01	36.01	35.98	-3.33%	-
Sep 23, 2025	36.84	37.25	36.84	37.25	37.22	-0.77%	100