Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	48.37	49.06	47.01	48.96	48.96	0.43%	1,339,429
Nov 9, 2026	46.78	50.20	46.78	48.75	48.75	4.86%	1,954,799
Nov 6, 2026	46.90	47.46	46.12	46.49	46.49	-2.82%	1,309,973
Nov 5, 2026	50.20	51.59	47.49	47.84	47.84	-3.84%	1,619,964
Nov 4, 2026	51.34	51.55	49.13	49.75	49.75	-1.21%	2,049,978
Nov 3, 2026	50.57	51.10	48.12	50.36	50.36	5.05%	3,686,857
Nov 2, 2026	48.56	49.28	47.32	47.94	47.94	-2.76%	2,463,402
Oct 30, 2026	48.06	49.33	47.66	49.30	49.30	2.03%	1,500,730
Oct 29, 2026	48.97	49.22	47.70	48.32	48.32	-1.08%	1,297,570
Oct 28, 2026	48.25	49.50	48.13	48.85	48.85	0.45%	1,300,712
Oct 27, 2026	48.05	49.35	48.05	48.63	48.63	1.21%	1,350,631
Oct 26, 2026	47.34	49.41	47.34	48.08	48.05	0.78%	1,530,507
Oct 23, 2026	47.12	47.78	46.08	47.71	47.68	1.04%	1,194,189
Oct 22, 2026	47.22	47.52	46.12	47.22	47.19	-0.11%	1,091,030
Oct 21, 2026	47.76	48.05	46.63	47.27	47.24	-0.53%	1,041,522
Oct 20, 2026	47.99	48.32	46.88	47.52	47.49	-0.75%	1,759,037
Oct 19, 2026	46.51	48.27	46.47	47.88	47.85	0.82%	1,303,280
Oct 16, 2026	46.58	47.97	45.89	47.49	47.46	2.26%	1,404,552
Oct 15, 2026	45.69	46.86	44.47	46.44	46.41	1.35%	1,170,045
Oct 14, 2026	44.39	46.22	44.39	45.82	45.79	2.44%	1,667,872
Oct 13, 2026	44.18	44.81	43.61	44.73	44.70	0.38%	1,505,268
Oct 12, 2026	45.54	45.54	44.42	44.56	44.53	-1.02%	1,259,549
Oct 9, 2026	45.37	46.04	44.55	45.02	44.99	0.47%	1,049,145
Oct 8, 2026	43.59	45.17	43.59	44.81	44.78	2.17%	2,564,484
Oct 7, 2026	44.50	45.05	43.63	43.86	43.83	-2.21%	1,080,945
Oct 6, 2026	45.51	46.09	44.46	44.85	44.82	-1.49%	1,274,670
Oct 5, 2026	44.52	46.15	43.85	45.53	45.50	3.03%	1,423,354
Oct 2, 2026	44.68	45.07	43.38	44.19	44.16	-0.02%	1,840,755
Oct 1, 2026	44.41	44.41	42.17	44.20	44.17	-0.38%	1,390,880
Sep 30, 2026	44.50	45.15	44.36	44.37	44.34	-1.05%	1,567,398
Sep 29, 2026	45.64	45.65	44.40	44.84	44.81	-2.35%	1,563,197
Sep 28, 2026	46.75	47.46	45.88	45.92	45.89	-2.48%	2,102,647
Sep 25, 2026	47.40	48.93	46.60	47.09	47.06	-0.99%	1,586,884
Sep 24, 2026	48.53	48.85	47.43	47.56	47.53	-1.92%	1,806,179
Sep 23, 2026	47.99	49.67	47.99	48.49	48.46	2.21%	2,964,492
Sep 22, 2026	44.40	48.77	44.40	47.44	47.41	6.89%	2,659,982
Sep 21, 2026	45.70	46.25	44.37	44.38	44.35	-2.27%	2,003,341
Sep 18, 2026	46.28	46.28	44.59	45.41	45.38	-2.99%	4,293,400
Sep 17, 2026	47.29	47.46	46.47	46.81	46.78	-0.13%	1,387,238
Sep 16, 2026	46.82	47.75	46.38	46.87	46.84	-0.74%	1,693,601
Sep 15, 2026	45.02	47.41	44.92	47.22	47.19	5.45%	2,292,831
Sep 14, 2026	45.61	45.84	44.66	44.78	44.75	-2.84%	1,815,969
Sep 11, 2026	46.14	47.10	46.08	46.09	46.06	0.81%	2,029,082
Sep 10, 2026	44.51	46.60	44.44	45.72	45.69	2.86%	2,164,283
Sep 9, 2026	44.89	45.89	44.05	44.45	44.42	-0.18%	1,449,441
Sep 8, 2026	45.20	45.70	44.32	44.53	44.50	-0.31%	2,522,369
Sep 4, 2026	44.70	45.96	44.56	44.67	44.64	-1.17%	1,227,107
Sep 3, 2026	47.28	47.70	45.11	45.20	45.17	-3.13%	1,225,067
Sep 2, 2026	44.04	47.12	44.04	46.66	46.63	5.73%	2,394,530
Sep 1, 2026	45.29	45.45	43.99	44.13	44.10	-2.97%	1,371,719