Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	42.53	42.93	42.12	42.37	-	-1.00%	384,711
Dec 30, 2025	42.91	43.29	42.40	42.80	42.80	-0.21%	1,081,185
Dec 29, 2025	42.34	42.91	41.44	42.89	42.89	0.09%	1,517,945
Dec 26, 2025	42.06	42.93	41.76	42.85	42.85	1.61%	1,112,201
Dec 24, 2025	42.00	42.27	41.54	42.17	42.17	0.62%	533,235
Dec 23, 2025	42.89	42.90	41.42	41.91	41.91	-1.90%	1,330,321
Dec 22, 2025	42.32	43.56	42.14	42.72	42.72	1.02%	1,095,364
Dec 19, 2025	42.13	43.05	41.77	42.29	42.29	-1.44%	2,261,870
Dec 18, 2025	41.22	43.69	40.81	42.91	42.91	3.22%	2,798,337
Dec 17, 2025	40.72	42.38	40.65	41.57	41.57	1.51%	2,978,541
Dec 16, 2025	42.40	42.62	40.62	40.95	40.95	-3.62%	1,221,785
Dec 15, 2025	44.32	44.60	42.37	42.49	42.49	-2.32%	1,718,812
Dec 12, 2025	43.90	45.02	43.06	43.50	43.50	1.66%	2,584,244
Dec 11, 2025	43.12	43.85	42.24	42.79	42.79	-1.09%	2,084,136
Dec 10, 2025	40.39	43.40	40.39	43.26	43.26	7.61%	2,197,039
Dec 9, 2025	39.96	41.89	39.82	40.20	40.20	0.42%	1,392,880
Dec 8, 2025	40.71	40.92	39.55	40.03	40.03	-1.48%	3,161,356
Dec 5, 2025	39.82	41.44	39.58	40.63	40.63	1.98%	1,880,409
Dec 4, 2025	41.74	41.74	39.57	39.84	39.84	-4.78%	1,570,269
Dec 3, 2025	41.68	42.28	40.93	41.84	41.84	0.65%	1,766,784
Dec 2, 2025	41.92	41.92	40.35	41.57	41.57	-0.62%	2,310,235
Dec 1, 2025	41.49	42.98	41.30	41.83	41.83	0.43%	3,630,367
Nov 28, 2025	40.87	42.07	40.37	41.65	41.65	2.89%	951,190
Nov 26, 2025	39.35	40.98	39.30	40.48	40.48	2.58%	1,683,039
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%	2,315,376
Nov 21, 2025	35.73	38.90	35.71	37.93	37.93	6.75%	2,298,328
Nov 20, 2025	36.53	37.31	35.48	35.53	35.53	-1.72%	1,897,302
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