Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	56.20	58.61	55.42	58.23	58.23	-1.57%	2,599,045
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
Feb 11, 2025	66.71	67.86	65.90	66.81	66.77	-0.21%	1,864,822
Feb 10, 2025	68.68	68.73	66.94	66.95	66.91	-1.62%	1,461,646
Feb 7, 2025	69.05	69.07	67.82	68.05	68.01	-1.22%	1,264,878
Feb 6, 2025	70.73	71.25	68.53	68.89	68.85	-1.50%	2,525,143
Feb 5, 2025	71.08	71.13	69.57	69.94	69.90	-2.00%	2,059,555
Feb 4, 2025	69.35	71.83	69.35	71.37	71.33	3.78%	2,506,038
Feb 3, 2025	69.03	70.26	66.54	68.77	68.73	-3.20%	3,285,376
Jan 31, 2025	71.72	72.62	70.51	71.04	71.00	-1.57%	5,392,069
Jan 30, 2025	70.97	72.46	69.45	72.17	72.13	1.73%	2,193,458
Jan 29, 2025	71.70	72.24	70.74	70.94	70.90	-1.29%	1,104,588
Jan 28, 2025	74.42	75.30	71.60	71.87	71.83	-3.04%	2,024,691
Jan 27, 2025	75.00	75.84	73.67	74.12	74.08	0.15%	1,993,883
Jan 24, 2025	74.38	74.61	72.95	74.01	73.97	0.38%	1,704,707
Jan 23, 2025	73.11	73.94	72.73	73.73	73.69	0.92%	1,312,681
Jan 22, 2025	74.02	74.27	72.99	73.06	73.02	-1.30%	1,873,675
Jan 21, 2025	73.26	74.84	73.26	74.02	73.98	1.94%	2,543,850
Jan 17, 2025	72.32	72.77	71.54	72.61	72.57	0.99%	1,737,593
Jan 16, 2025	70.69	72.02	70.21	71.90	71.86	1.25%	1,316,706
Jan 15, 2025	72.00	72.23	70.23	71.01	70.97	0.01%	2,028,551