Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	41.89	44.16	41.42	43.71	43.71	5.10%	2,094,794
Apr 23, 2025	44.84	45.42	41.41	41.59	41.59	0.07%	1,647,986
Apr 22, 2025	39.93	41.68	39.93	41.56	41.56	5.72%	2,534,632
Apr 21, 2025	39.73	40.00	38.71	39.31	39.31	-1.95%	2,830,611
Apr 17, 2025	37.71	40.16	37.65	40.09	40.09	6.82%	2,591,485
Apr 16, 2025	37.85	38.77	36.82	37.53	37.53	-1.05%	3,147,305
Apr 15, 2025	38.90	39.69	37.90	37.93	37.93	-3.22%	2,606,761
Apr 14, 2025	39.04	40.18	38.32	39.19	39.19	2.11%	3,735,324
Apr 11, 2025	36.95	38.59	36.30	38.38	38.38	2.13%	4,045,895
Apr 10, 2025	41.50	41.50	36.95	37.58	37.58	-14.40%	4,331,274
Apr 9, 2025	36.66	45.24	36.29	43.90	43.90	17.10%	6,193,718
Apr 8, 2025	42.74	43.18	36.68	37.49	37.49	-7.45%	5,295,081
Apr 7, 2025	39.10	42.87	36.75	40.51	40.51	-1.17%	5,594,645
Apr 4, 2025	45.32	45.32	39.62	40.99	40.99	-13.16%	5,316,050
Apr 3, 2025	53.71	53.96	47.10	47.20	47.20	-16.58%	4,206,456
Apr 2, 2025	54.97	56.98	54.78	56.58	56.58	1.62%	1,803,485
Apr 1, 2025	56.64	56.64	54.86	55.68	55.68	-1.92%	2,092,747
Mar 31, 2025	56.62	57.26	55.21	56.77	56.77	-0.75%	2,272,526
Mar 28, 2025	58.27	58.52	56.67	57.20	57.20	-1.77%	2,553,459
Mar 27, 2025	56.20	58.61	55.42	58.23	58.23	-1.57%	2,687,974
Mar 26, 2025	59.08	59.94	58.41	59.16	59.16	-0.02%	1,860,440
Mar 25, 2025	59.79	60.84	58.59	59.17	59.17	-0.45%	2,583,804
Mar 24, 2025	57.83	59.57	57.77	59.44	59.44	4.10%	4,724,829
Mar 21, 2025	56.43	57.98	55.73	57.10	57.10	0.49%	27,641,807
Mar 20, 2025	55.82	57.07	55.10	56.82	56.82	-0.66%	1,786,340
Mar 19, 2025	58.11	58.62	56.46	57.20	57.20	-2.26%	1,793,126
Mar 18, 2025	58.13	58.68	56.87	58.52	58.52	0.95%	2,099,419
Mar 17, 2025	57.76	59.47	57.28	57.97	57.97	1.61%	2,717,774
Mar 14, 2025	54.58	57.25	54.00	57.05	57.05	7.46%	2,435,020
Mar 13, 2025	52.75	54.34	52.39	53.09	53.09	0.57%	2,055,683
Mar 12, 2025	54.36	54.77	52.51	52.79	52.79	-3.33%	2,155,415
Mar 11, 2025	55.20	55.23	53.60	54.61	54.61	0.72%	2,680,822
Mar 10, 2025	54.96	56.78	53.72	54.22	54.22	-1.99%	3,240,101
Mar 7, 2025	54.28	55.60	54.12	55.32	55.32	0.18%	2,280,918
Mar 6, 2025	55.21	56.28	54.21	55.22	55.22	1.64%	2,922,246
Mar 5, 2025	48.77	54.43	48.77	54.33	54.33	12.69%	5,829,545
Mar 4, 2025	46.58	49.10	45.94	48.21	48.21	2.53%	5,325,470
Mar 3, 2025	51.80	52.10	46.99	47.02	47.02	-7.70%	4,647,363
Feb 28, 2025	50.00	51.74	49.22	50.94	50.94	0.79%	12,600,183
Feb 27, 2025	52.13	52.36	50.51	50.54	50.54	-4.01%	4,213,125
Feb 26, 2025	55.01	55.27	52.64	52.65	52.65	-3.25%	3,312,010
Feb 25, 2025	52.99	55.19	52.62	54.42	54.42	2.82%	3,939,406
Feb 24, 2025	52.84	53.02	50.82	52.93	52.90	0.32%	4,729,982
Feb 21, 2025	53.55	53.65	51.24	52.76	52.73	0.29%	5,330,917
Feb 20, 2025	54.83	54.83	51.52	52.61	52.58	-4.19%	6,258,693
Feb 19, 2025	55.40	58.85	52.97	54.91	54.88	-21.46%	13,110,568
Feb 18, 2025	68.51	70.30	68.35	69.91	69.87	2.72%	3,209,472
Feb 14, 2025	68.24	70.51	67.75	68.06	68.02	4.23%	3,262,265
Feb 13, 2025	66.75	67.00	65.16	65.30	65.26	-1.67%	1,916,679
Feb 12, 2025	66.15	67.47	65.65	66.41	66.37	-0.60%	1,605,048