Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	55.46	55.93	54.90	55.46	55.46	1.72%	1,046,808
Jun 5, 2025	55.16	55.53	53.91	54.52	54.52	-0.27%	1,538,268
Jun 4, 2025	54.00	54.96	53.97	54.67	54.67	1.65%	1,097,369
Jun 3, 2025	52.35	54.46	51.34	53.78	53.78	2.48%	1,255,620
Jun 2, 2025	52.81	53.03	51.34	52.48	52.48	-0.66%	1,697,833
May 30, 2025	54.29	54.29	52.30	52.83	52.83	-3.08%	1,742,884
May 29, 2025	55.70	55.71	53.21	54.51	54.51	1.08%	1,671,498
May 28, 2025	54.92	55.47	53.60	53.93	53.93	-2.23%	2,244,536
May 27, 2025	53.78	55.88	53.32	55.16	55.16	5.07%	2,420,125
May 23, 2025	52.50	52.70	51.37	52.50	52.50	-1.98%	1,409,368
May 22, 2025	52.07	53.98	51.90	53.56	53.56	2.17%	1,712,608
May 21, 2025	52.95	53.73	52.26	52.42	52.42	-2.42%	1,553,803
May 20, 2025	53.00	54.46	52.32	53.72	53.72	2.38%	1,739,751
May 19, 2025	52.15	52.48	51.42	52.47	52.47	-1.96%	1,497,226
May 16, 2025	52.21	53.58	51.57	53.52	53.52	2.51%	1,513,438
May 15, 2025	51.42	52.33	50.56	52.21	52.21	-0.55%	1,749,976
May 14, 2025	53.07	53.72	52.05	52.50	52.50	-1.78%	1,770,943
May 13, 2025	54.56	55.32	53.44	53.45	53.45	-1.98%	2,364,477
May 12, 2025	55.39	57.91	54.53	54.53	54.53	6.48%	2,941,045
May 9, 2025	52.39	53.19	50.71	51.21	51.21	-0.97%	2,396,600
May 8, 2025	48.82	52.27	48.76	51.71	51.71	6.73%	2,971,589
May 7, 2025	48.67	49.77	47.68	48.45	48.45	-1.22%	3,796,742
May 6, 2025	47.62	49.58	46.79	49.05	49.05	9.56%	6,192,288
May 5, 2025	45.35	45.55	44.12	44.77	44.77	-2.57%	6,417,513
May 2, 2025	46.38	47.00	45.29	45.95	45.95	1.21%	2,097,240
May 1, 2025	44.55	45.71	43.87	45.40	45.40	2.00%	2,583,470
Apr 30, 2025	43.48	44.71	42.59	44.51	44.51	0.07%	3,418,913
Apr 29, 2025	43.93	44.70	43.61	44.48	44.48	1.53%	5,251,008
Apr 28, 2025	43.84	45.27	43.27	43.81	43.81	0.64%	2,875,950
Apr 25, 2025	42.76	43.62	42.50	43.53	43.50	-0.41%	2,317,587
Apr 24, 2025	41.89	44.16	41.42	43.71	43.68	5.10%	2,176,743
Apr 23, 2025	44.84	45.42	41.41	41.59	41.56	0.07%	1,647,986
Apr 22, 2025	39.93	41.68	39.93	41.56	41.53	5.72%	2,534,632
Apr 21, 2025	39.73	40.00	38.71	39.31	39.28	-1.95%	2,830,611
Apr 17, 2025	37.71	40.16	37.65	40.09	40.06	6.82%	2,591,485
Apr 16, 2025	37.85	38.77	36.82	37.53	37.50	-1.05%	3,147,305
Apr 15, 2025	38.90	39.69	37.90	37.93	37.90	-3.22%	2,606,761
Apr 14, 2025	39.04	40.18	38.32	39.19	39.16	2.11%	3,735,324
Apr 11, 2025	36.95	38.59	36.30	38.38	38.35	2.13%	4,045,895
Apr 10, 2025	41.50	41.50	36.95	37.58	37.55	-14.40%	4,331,274
Apr 9, 2025	36.66	45.24	36.29	43.90	43.87	17.10%	6,193,718
Apr 8, 2025	42.74	43.18	36.68	37.49	37.46	-7.45%	5,295,081
Apr 7, 2025	39.10	42.87	36.75	40.51	40.48	-1.17%	5,594,645
Apr 4, 2025	45.32	45.32	39.62	40.99	40.96	-13.16%	5,316,050
Apr 3, 2025	53.71	53.96	47.10	47.20	47.17	-16.58%	4,206,456
Apr 2, 2025	54.97	56.98	54.78	56.58	56.54	1.62%	1,803,485
Apr 1, 2025	56.64	56.64	54.86	55.68	55.64	-1.92%	2,092,747
Mar 31, 2025	56.62	57.26	55.21	56.77	56.73	-0.75%	2,272,526
Mar 28, 2025	58.27	58.52	56.67	57.20	57.16	-1.77%	2,553,459
Mar 27, 2025	56.20	58.61	55.42	58.23	58.19	-1.57%	2,687,974