Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	45.23	45.79	43.73	44.23	44.23	-5.77%	1,922,918
Jan 16, 2026	46.71	47.18	46.24	46.94	46.94	-0.42%	2,280,733
Jan 15, 2026	47.26	47.89	46.22	47.14	47.14	0.38%	2,120,143
Jan 14, 2026	45.72	47.52	44.70	46.96	46.96	2.35%	3,342,191
Jan 13, 2026	46.44	46.82	44.70	45.88	45.88	0.53%	1,987,820
Jan 12, 2026	45.58	46.35	44.52	45.64	45.64	0.15%	2,063,810
Jan 9, 2026	44.04	46.00	43.44	45.57	45.57	3.62%	2,999,208
Jan 8, 2026	41.91	45.31	41.52	43.98	43.98	3.00%	3,093,039
Jan 7, 2026	44.61	44.83	42.10	42.70	42.70	-4.02%	1,783,880
Jan 6, 2026	42.39	44.82	42.39	44.49	44.49	4.49%	1,615,300
Jan 5, 2026	42.01	43.39	42.00	42.58	42.58	1.00%	1,578,971
Jan 2, 2026	42.54	42.90	41.35	42.16	42.16	-0.28%	1,140,546
Dec 31, 2025	42.53	42.93	42.03	42.28	42.28	-1.21%	1,040,694
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