Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	47.85	51.65	46.91	51.32	51.32	3.20%	3,787,890
Mar 2, 2026	48.51	49.82	46.64	49.73	49.73	-0.42%	2,631,620
Feb 27, 2026	48.00	50.35	47.84	49.94	49.94	1.65%	2,437,730
Feb 26, 2026	49.95	49.95	47.67	49.13	49.13	-1.80%	2,545,973
Feb 25, 2026	53.59	53.59	49.00	50.03	50.03	-5.76%	2,923,820
Feb 24, 2026	52.85	54.49	52.59	53.09	53.09	1.43%	1,617,586
Feb 23, 2026	53.73	54.66	52.16	52.34	52.31	-3.27%	1,764,963
Feb 20, 2026	54.35	56.21	53.35	54.11	54.08	-1.47%	2,458,747
Feb 19, 2026	53.75	55.27	52.94	54.92	54.89	0.11%	2,805,059
Feb 18, 2026	57.70	58.13	54.23	54.86	54.83	-1.58%	5,227,761
Feb 17, 2026	57.05	58.32	55.03	55.74	55.71	-5.28%	4,853,252
Feb 13, 2026	58.80	60.07	58.17	58.85	58.82	0.05%	1,700,163
Feb 12, 2026	60.72	61.94	57.43	58.82	58.79	-2.87%	3,948,641
Feb 11, 2026	58.73	60.73	58.66	60.56	60.53	3.84%	3,162,649
Feb 10, 2026	55.92	58.65	55.52	58.32	58.29	5.98%	2,750,272
Feb 9, 2026	54.61	55.79	53.93	55.03	55.00	0.27%	2,175,307
Feb 6, 2026	52.66	55.15	52.25	54.88	54.85	5.42%	2,114,847
Feb 5, 2026	55.00	55.50	51.24	52.06	52.03	-1.42%	2,890,268
Feb 4, 2026	48.76	53.57	48.66	52.81	52.78	9.93%	4,465,787
Feb 3, 2026	45.88	48.91	45.49	48.04	48.01	4.73%	2,497,433
Feb 2, 2026	44.27	46.59	43.29	45.87	45.84	3.22%	1,462,723
Jan 30, 2026	45.09	45.69	43.11	44.44	44.41	-2.20%	2,007,867
Jan 29, 2026	46.48	46.48	44.19	45.44	45.41	-1.58%	1,703,267
Jan 28, 2026	47.30	47.34	45.66	46.17	46.14	-1.47%	1,313,791
Jan 27, 2026	47.41	48.06	46.75	46.86	46.83	-1.41%	1,479,290
Jan 26, 2026	47.77	47.94	46.97	47.53	47.50	0.02%	1,491,858
Jan 23, 2026	48.00	48.16	47.31	47.52	47.49	-0.96%	1,361,208
Jan 22, 2026	48.25	49.06	47.17	47.98	47.95	-0.29%	2,542,861
Jan 21, 2026	45.21	48.34	44.97	48.12	48.09	8.79%	3,127,679
Jan 20, 2026	45.23	45.79	43.73	44.23	44.20	-5.77%	2,074,678
Jan 16, 2026	46.71	47.18	46.24	46.94	46.91	-0.42%	2,328,835
Jan 15, 2026	47.26	47.89	46.22	47.14	47.11	0.38%	2,209,799
Jan 14, 2026	45.72	47.52	44.70	46.96	46.93	2.35%	3,342,780
Jan 13, 2026	46.44	46.82	44.70	45.88	45.85	0.53%	2,019,727
Jan 12, 2026	45.58	46.35	44.52	45.64	45.61	0.15%	2,106,049
Jan 9, 2026	44.04	46.00	43.44	45.57	45.54	3.62%	2,999,614
Jan 8, 2026	41.91	45.31	41.52	43.98	43.95	3.00%	3,093,044
Jan 7, 2026	44.61	44.83	42.10	42.70	42.68	-4.02%	1,783,899
Jan 6, 2026	42.39	44.82	42.39	44.49	44.46	4.49%	1,644,559
Jan 5, 2026	42.01	43.39	42.00	42.58	42.56	1.00%	1,579,114
Jan 2, 2026	42.54	42.90	41.35	42.16	42.14	-0.28%	1,159,248
Dec 31, 2025	42.53	42.93	42.03	42.28	42.26	-1.21%	1,040,694
Dec 30, 2025	42.91	43.29	42.40	42.80	42.78	-0.21%	1,092,175
Dec 29, 2025	42.34	42.91	41.44	42.89	42.87	0.09%	1,660,231
Dec 26, 2025	42.06	42.93	41.76	42.85	42.83	1.61%	1,129,526
Dec 24, 2025	42.00	42.27	41.54	42.17	42.15	0.62%	541,245
Dec 23, 2025	42.89	42.90	41.42	41.91	41.89	-1.90%	1,330,346
Dec 22, 2025	42.32	43.56	42.14	42.72	42.70	1.02%	1,095,364
Dec 19, 2025	42.13	43.05	41.77	42.29	42.27	-1.44%	2,377,943
Dec 18, 2025	41.22	43.69	40.81	42.91	42.89	3.22%	2,799,601