Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	58.73	60.55	58.66	59.21	-	1.53%	716,486
Feb 10, 2026	55.92	58.65	55.52	58.32	58.32	5.98%	2,749,885
Feb 9, 2026	54.61	55.79	53.93	55.03	55.03	0.27%	2,169,929
Feb 6, 2026	52.66	55.15	52.25	54.88	54.88	5.42%	2,113,048
Feb 5, 2026	55.00	55.50	51.24	52.06	52.06	-1.42%	2,888,237
Feb 4, 2026	48.76	53.57	48.66	52.81	52.81	9.93%	4,462,745
Feb 3, 2026	45.88	48.91	45.49	48.04	48.04	4.73%	2,495,653
Feb 2, 2026	44.27	46.59	43.29	45.87	45.87	3.22%	1,462,468
Jan 30, 2026	45.09	45.69	43.11	44.44	44.44	-2.20%	2,006,823
Jan 29, 2026	46.48	46.48	44.19	45.44	45.44	-1.58%	1,703,012
Jan 28, 2026	47.30	47.34	45.66	46.17	46.17	-1.47%	1,238,946
Jan 27, 2026	47.41	48.06	46.75	46.86	46.86	-1.41%	1,479,083
Jan 26, 2026	47.77	47.94	46.97	47.53	47.53	0.02%	1,491,626
Jan 23, 2026	48.00	48.16	47.31	47.52	47.52	-0.96%	1,361,038
Jan 22, 2026	48.25	49.06	47.17	47.98	47.98	-0.29%	2,502,036
Jan 21, 2026	45.21	48.34	44.97	48.12	48.12	8.79%	3,089,155
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