Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	57.62	58.97	56.86	58.70	58.70	2.80%	1,419,328
Jul 24, 2025	58.06	58.88	56.60	57.10	57.10	-4.44%	2,189,155
Jul 23, 2025	60.03	60.94	58.76	59.75	59.75	1.72%	1,496,024
Jul 22, 2025	58.41	59.52	57.95	58.74	58.74	1.26%	1,511,895
Jul 21, 2025	58.25	59.23	57.61	58.01	58.01	1.22%	1,043,681
Jul 18, 2025	59.00	59.28	56.96	57.31	57.31	-2.03%	1,810,332
Jul 17, 2025	56.92	59.01	56.75	58.50	58.50	2.78%	1,724,032
Jul 16, 2025	57.51	58.09	55.39	56.92	56.92	-1.03%	1,411,167
Jul 15, 2025	60.39	60.40	57.47	57.51	57.51	-2.97%	1,885,363
Jul 14, 2025	60.48	60.90	58.70	59.27	59.27	-2.88%	1,528,231
Jul 11, 2025	60.64	61.46	60.23	61.03	61.03	-2.18%	814,337
Jul 10, 2025	61.25	63.55	60.86	62.39	62.39	2.67%	1,785,008
Jul 9, 2025	61.05	61.75	59.22	60.77	60.77	0.68%	1,386,750
Jul 8, 2025	58.60	62.24	58.49	60.36	60.36	3.89%	1,851,998
Jul 7, 2025	59.97	60.65	57.88	58.10	58.10	-4.57%	1,624,905
Jul 3, 2025	61.00	61.24	60.33	60.88	60.88	0.43%	1,082,023
Jul 2, 2025	58.89	60.85	58.21	60.62	60.62	4.28%	2,601,783
Jul 1, 2025	55.32	59.84	55.15	58.13	58.13	5.06%	2,588,266
Jun 30, 2025	56.20	56.70	54.97	55.33	55.33	-2.54%	1,538,756
Jun 27, 2025	56.86	57.94	56.01	56.77	56.77	0.39%	3,103,063
Jun 26, 2025	56.26	57.15	55.86	56.55	56.55	1.69%	1,410,494
Jun 25, 2025	56.05	56.10	54.86	55.61	55.61	-0.73%	852,318
Jun 24, 2025	55.49	56.70	55.21	56.02	56.02	2.60%	1,067,553
Jun 23, 2025	52.89	54.74	52.51	54.60	54.60	2.04%	1,753,723
Jun 20, 2025	54.37	54.52	53.43	53.51	53.51	-1.62%	1,259,253
Jun 18, 2025	54.14	55.14	53.98	54.39	54.39	-0.17%	1,527,089
Jun 17, 2025	55.68	55.87	54.46	54.48	54.48	-3.13%	1,229,018
Jun 16, 2025	55.78	56.29	54.56	56.24	56.24	2.95%	1,802,508
Jun 13, 2025	55.58	57.04	54.32	54.63	54.63	-3.94%	1,737,158
Jun 12, 2025	56.73	57.67	56.00	56.87	56.87	-2.27%	1,218,724
Jun 11, 2025	60.00	60.36	57.87	58.19	58.19	-1.97%	1,863,083
Jun 10, 2025	57.57	59.97	57.06	59.36	59.36	4.31%	2,163,003
Jun 9, 2025	56.00	58.15	56.00	56.91	56.91	2.61%	2,098,849
Jun 6, 2025	55.46	55.93	54.90	55.46	55.46	1.72%	1,078,405
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