Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.86	38.87	37.57	38.44	38.44	1.16%	3,161,274
Oct 30, 2025	38.79	39.30	37.90	38.00	38.00	-5.28%	2,784,672
Oct 29, 2025	40.85	42.47	39.66	40.12	40.12	-2.62%	2,297,394
Oct 28, 2025	43.52	43.72	41.16	41.20	41.20	-6.02%	1,476,185
Oct 27, 2025	42.77	44.17	42.71	43.84	43.81	3.86%	1,888,449
Oct 24, 2025	43.08	43.08	42.15	42.21	42.18	-0.33%	817,666
Oct 23, 2025	41.76	43.25	41.66	42.35	42.32	4.72%	1,560,512
Oct 22, 2025	41.32	42.01	40.40	40.44	40.41	-2.81%	1,165,123
Oct 21, 2025	41.02	42.09	40.66	41.61	41.58	1.39%	1,160,381
Oct 20, 2025	40.69	41.65	40.17	41.04	41.01	2.11%	1,704,273
Oct 17, 2025	39.76	40.23	39.35	40.19	40.16	0.53%	1,697,212
Oct 16, 2025	40.53	40.80	39.57	39.98	39.95	-0.52%	1,298,198
Oct 15, 2025	41.38	41.81	40.15	40.19	40.16	-1.54%	1,474,999
Oct 14, 2025	39.24	41.13	38.85	40.82	40.79	1.64%	1,069,868
Oct 13, 2025	40.18	41.38	40.04	40.16	40.13	2.21%	1,343,295
Oct 10, 2025	42.41	42.61	39.21	39.29	39.26	-6.92%	2,509,519
Oct 9, 2025	43.00	43.05	41.71	42.21	42.18	-0.99%	1,138,651
Oct 8, 2025	42.94	43.30	42.52	42.63	42.60	0.05%	1,427,855
Oct 7, 2025	44.73	44.89	42.46	42.61	42.58	-3.79%	1,676,638
Oct 6, 2025	45.05	45.07	44.13	44.29	44.26	-1.88%	1,481,918
Oct 3, 2025	45.38	45.83	44.82	45.14	45.11	-0.38%	1,727,861
Oct 2, 2025	43.86	45.47	43.85	45.31	45.28	6.99%	2,359,946
Oct 1, 2025	41.98	42.76	41.59	42.35	42.32	0.64%	1,402,119
Sep 30, 2025	40.88	42.25	40.39	42.08	42.05	3.04%	1,683,061
Sep 29, 2025	41.31	41.43	40.13	40.84	40.81	0.15%	1,625,919
Sep 26, 2025	40.02	41.71	39.83	40.78	40.75	2.10%	2,383,433
Sep 25, 2025	41.51	42.09	39.88	39.94	39.91	-5.76%	2,316,677
Sep 24, 2025	42.81	43.23	42.20	42.38	42.35	-0.52%	1,528,951
Sep 23, 2025	43.93	44.34	42.55	42.60	42.57	-2.49%	2,402,024
Sep 22, 2025	44.25	44.25	43.34	43.69	43.66	-1.27%	3,055,431
Sep 19, 2025	45.31	45.42	44.12	44.25	44.22	-2.70%	2,567,453
Sep 18, 2025	45.98	46.36	44.88	45.48	45.45	0.82%	1,878,972
Sep 17, 2025	45.60	47.75	44.71	45.11	45.08	-0.68%	2,195,665
Sep 16, 2025	45.01	45.90	44.59	45.42	45.39	1.43%	1,933,890
Sep 15, 2025	46.21	46.83	44.75	44.78	44.75	-1.80%	1,352,628
Sep 12, 2025	46.84	46.84	45.40	45.60	45.57	-2.71%	1,014,016
Sep 11, 2025	43.99	46.97	43.84	46.87	46.84	5.99%	1,728,760
Sep 10, 2025	44.50	45.63	44.05	44.22	44.19	-1.03%	1,934,104
Sep 9, 2025	46.29	46.37	44.51	44.68	44.65	-3.96%	2,473,766
Sep 8, 2025	47.84	48.16	45.65	46.52	46.49	-4.54%	2,091,106
Sep 5, 2025	46.51	49.33	46.34	48.73	48.70	4.95%	2,223,201
Sep 4, 2025	44.42	46.53	43.71	46.43	46.40	4.01%	2,374,062
Sep 3, 2025	45.56	46.10	44.32	44.64	44.61	-3.10%	1,755,641
Sep 2, 2025	46.65	46.65	44.92	46.07	46.04	-3.28%	1,860,364
Aug 29, 2025	46.89	47.90	46.85	47.63	47.60	1.62%	1,801,423
Aug 28, 2025	47.84	47.84	46.43	46.87	46.84	-0.61%	1,348,855
Aug 27, 2025	46.71	47.73	46.67	47.16	47.13	0.15%	1,635,242
Aug 26, 2025	47.28	47.85	46.82	47.09	47.06	-0.49%	1,555,164
Aug 25, 2025	48.11	48.63	46.79	47.32	47.29	-2.69%	2,324,892
Aug 22, 2025	44.94	48.86	44.64	48.63	48.60	8.84%	2,787,689