Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	39.35	40.98	39.30	40.48	40.48	2.58%	1,682,870
Nov 25, 2025	39.45	40.46	38.93	39.46	39.46	1.83%	2,423,067
Nov 24, 2025	38.00	38.83	37.27	38.75	38.75	2.16%	2,244,720
Nov 21, 2025	35.73	38.90	35.71	37.93	37.93	6.75%	2,297,944
Nov 20, 2025	36.53	37.31	35.48	35.53	35.53	-1.72%	1,897,279
Nov 19, 2025	36.33	36.81	35.39	36.15	36.15	-0.58%	1,810,802
Nov 18, 2025	36.46	36.63	35.13	36.36	36.36	-1.54%	2,304,346
Nov 17, 2025	38.70	38.97	36.84	36.93	36.93	-5.16%	2,056,835
Nov 14, 2025	39.18	39.67	38.26	38.94	38.94	-2.58%	1,511,569
Nov 13, 2025	39.07	40.40	38.59	39.97	39.97	2.17%	2,138,571
Nov 12, 2025	41.81	41.95	39.01	39.12	39.12	-5.51%	2,422,601
Nov 11, 2025	41.92	42.76	40.90	41.40	41.40	0.27%	2,258,707
Nov 10, 2025	41.90	42.38	40.44	41.29	41.29	-0.02%	3,963,854
Nov 7, 2025	39.21	41.67	39.21	41.30	41.30	14.37%	5,374,246
Nov 6, 2025	37.09	37.66	35.48	36.11	36.11	-2.25%	4,091,178
Nov 5, 2025	37.50	37.67	36.45	36.94	36.94	-1.07%	2,334,130
Nov 4, 2025	36.30	37.50	35.71	37.34	37.34	0.76%	2,867,536
Nov 3, 2025	38.10	38.15	36.74	37.06	37.06	-3.59%	3,980,711
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