Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	56.50	60.26	56.50	59.72	59.72	2.31%	386
Feb 10, 2026	54.63	58.50	54.63	58.37	58.37	5.53%	971
Feb 9, 2026	54.89	55.54	52.99	55.31	55.31	1.65%	910
Feb 6, 2026	52.25	54.46	52.14	54.41	54.41	5.58%	492
Feb 5, 2026	53.60	55.54	51.54	51.54	51.54	0.54%	2,440
Feb 4, 2026	49.99	53.26	48.76	51.26	51.26	10.48%	1,011
Feb 3, 2026	46.76	48.69	45.62	46.40	46.40	0.91%	988
Feb 2, 2026	44.00	45.98	44.00	45.98	45.98	6.27%	431
Jan 30, 2026	45.09	45.09	43.27	43.27	43.27	-4.18%	492
Jan 29, 2026	45.60	46.50	44.44	45.15	45.15	-2.96%	382
Jan 28, 2026	47.16	47.39	45.74	46.53	46.53	-0.94%	476
Jan 27, 2026	47.12	48.72	46.80	46.97	46.97	-0.59%	1,496
Jan 26, 2026	48.20	48.41	47.05	47.25	47.25	-1.16%	228
Jan 23, 2026	48.00	48.00	46.91	47.80	47.80	0.45%	343
Jan 22, 2026	48.47	48.53	47.30	47.59	47.59	3.46%	2,266
Jan 21, 2026	45.70	47.35	44.64	46.00	46.00	4.55%	2,045
Jan 20, 2026	44.95	46.18	43.97	44.00	44.00	-5.61%	1,267
Jan 16, 2026	46.97	46.97	46.22	46.62	46.62	-0.34%	249
Jan 15, 2026	47.35	47.96	46.57	46.77	46.77	-0.04%	990
Jan 14, 2026	45.87	47.38	44.82	46.79	46.79	1.87%	409
Jan 13, 2026	45.65	46.64	44.76	45.93	45.93	-0.26%	888
Jan 12, 2026	45.54	46.27	45.03	46.05	46.05	0.96%	295
Jan 9, 2026	44.13	45.72	43.91	45.61	45.61	1.20%	370
Jan 8, 2026	42.00	45.07	42.00	45.07	45.07	6.30%	369
Jan 7, 2026	45.90	45.90	42.40	42.40	42.40	-4.40%	1,313
Jan 6, 2026	42.42	44.70	42.25	44.35	44.35	3.30%	789
Jan 5, 2026	42.22	43.32	42.01	42.94	42.94	1.49%	135
Jan 2, 2026	42.22	42.62	41.48	42.31	42.31	0.10%	607
Dec 31, 2025	42.75	42.75	42.14	42.26	42.26	-1.22%	526
Dec 30, 2025	42.91	43.10	42.35	42.79	42.79	1.74%	16,241
Dec 29, 2025	42.23	42.23	41.44	42.05	42.05	0.46%	1,524
Dec 24, 2025	41.25	42.42	41.25	41.86	41.86	0.73%	116
Dec 23, 2025	41.99	42.40	41.47	41.56	41.56	-2.47%	118
Dec 22, 2025	42.48	43.20	42.20	42.61	42.61	-0.01%	227
Dec 19, 2025	43.18	43.19	42.25	42.61	42.61	-1.42%	78
Dec 18, 2025	41.34	43.38	41.12	43.23	43.23	3.58%	381
Dec 17, 2025	40.68	42.33	40.68	41.73	41.73	2.38%	270
Dec 16, 2025	42.06	42.48	40.76	40.76	40.76	-4.88%	1,629
Dec 15, 2025	44.00	44.50	42.54	42.85	42.85	-1.38%	2,153
Dec 12, 2025	43.14	45.03	43.06	43.45	43.45	2.02%	2,027
Dec 11, 2025	43.12	43.60	42.50	42.59	42.59	1.40%	182
Dec 10, 2025	40.39	42.00	40.05	42.00	42.00	2.76%	946
Dec 9, 2025	39.61	41.89	39.61	40.87	40.87	2.86%	700
Dec 8, 2025	41.49	41.49	39.57	39.74	39.74	-2.94%	385
Dec 5, 2025	39.92	41.48	39.58	40.94	40.94	1.56%	244
Dec 4, 2025	40.80	40.80	40.31	40.31	40.31	-4.00%	292
Dec 3, 2025	41.14	42.09	41.14	41.99	41.99	3.02%	15
Dec 2, 2025	41.50	41.50	40.40	40.76	40.76	-3.80%	813
Dec 1, 2025	41.40	42.81	41.24	42.37	42.37	0.97%	846
Nov 28, 2025	40.62	42.03	40.57	41.96	41.96	3.40%	454