Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	48.59	48.97	47.99	48.17	48.17	-1.05%	98
Aug 7, 2025	49.32	50.28	48.53	48.68	48.68	1.42%	45
Aug 6, 2025	49.43	49.97	48.00	48.00	48.00	-3.28%	234
Aug 5, 2025	49.00	49.63	48.35	49.63	49.63	2.35%	239
Aug 4, 2025	50.49	50.74	47.88	48.49	48.49	-0.20%	888
Aug 1, 2025	51.16	51.16	47.04	48.59	48.59	-7.33%	1,099
Jul 31, 2025	53.49	53.53	52.38	52.43	52.43	-6.43%	499
Jul 30, 2025	56.76	56.96	54.99	56.03	56.03	-1.53%	180
Jul 29, 2025	58.08	58.08	56.90	56.90	56.90	-1.80%	37
Jul 28, 2025	58.49	58.82	57.40	57.95	57.92	-0.63%	85
Jul 25, 2025	57.62	58.37	57.62	58.31	58.28	2.39%	175
Jul 24, 2025	60.07	60.07	56.95	56.95	56.92	-6.13%	801
Jul 23, 2025	60.00	60.67	60.00	60.67	60.64	4.22%	53
Jul 22, 2025	59.30	59.30	58.01	58.21	58.18	-0.98%	67
Jul 21, 2025	57.61	59.16	57.45	58.79	58.76	2.92%	504
Jul 18, 2025	59.43	59.43	57.12	57.12	57.09	-2.49%	81
Jul 17, 2025	57.72	58.58	57.57	58.58	58.55	4.16%	38
Jul 16, 2025	57.51	57.95	55.49	56.24	56.21	-3.85%	481
Jul 15, 2025	60.11	60.60	58.43	58.49	58.46	-1.63%	199
Jul 14, 2025	61.03	61.03	58.79	59.46	59.43	-2.09%	123
Jul 11, 2025	61.31	62.64	59.95	60.73	60.70	-2.75%	182
Jul 10, 2025	61.50	63.27	60.78	62.45	62.42	3.24%	123
Jul 9, 2025	61.00	61.26	60.37	60.49	60.46	-0.48%	137
Jul 8, 2025	58.51	62.01	58.51	60.78	60.75	3.09%	597
Jul 7, 2025	59.97	60.28	58.96	58.96	58.93	-3.16%	303
Jul 3, 2025	60.74	61.01	60.69	60.88	60.85	1.66%	148
Jul 2, 2025	59.34	60.28	58.13	59.89	59.85	2.21%	21,886
Jul 1, 2025	56.90	59.69	55.70	58.59	58.56	5.49%	239
Jun 30, 2025	56.14	56.32	55.39	55.54	55.51	-1.89%	600
Jun 27, 2025	56.86	57.73	56.40	56.61	56.58	-0.49%	226
Jun 26, 2025	56.00	57.08	54.62	56.89	56.86	2.88%	146
Jun 25, 2025	55.32	55.60	54.85	55.30	55.27	-1.06%	546
Jun 24, 2025	55.49	56.67	55.49	55.89	55.86	3.37%	445
Jun 23, 2025	52.19	54.07	51.80	54.07	54.04	0.36%	340
Jun 20, 2025	53.77	54.53	53.33	53.87	53.84	-2.11%	94
Jun 18, 2025	54.49	55.03	53.95	55.03	55.00	-0.12%	61
Jun 17, 2025	55.64	56.03	54.76	55.10	55.07	-1.08%	217
Jun 16, 2025	55.65	55.70	54.75	55.70	55.67	0.76%	368
Jun 13, 2025	57.42	57.60	54.19	55.28	55.25	-3.49%	1,019
Jun 12, 2025	57.80	57.80	56.25	57.28	57.25	-2.14%	259
Jun 11, 2025	59.45	60.35	58.26	58.53	58.50	-1.63%	350
Jun 10, 2025	57.51	59.50	57.51	59.50	59.47	2.49%	629
Jun 9, 2025	56.42	58.06	56.02	58.06	58.03	5.35%	832
Jun 6, 2025	54.97	55.73	54.74	55.11	55.08	0.56%	163
Jun 5, 2025	54.87	55.50	54.23	54.80	54.77	0.13%	399
Jun 4, 2025	54.00	54.93	53.91	54.73	54.70	1.50%	382
Jun 3, 2025	52.40	54.40	52.00	53.92	53.89	4.46%	1,075
Jun 2, 2025	52.81	52.96	51.50	51.62	51.59	-1.69%	733
May 30, 2025	53.59	53.68	52.48	52.51	52.48	-3.44%	458
May 29, 2025	55.20	55.21	53.47	54.38	54.35	0.07%	559