Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.22	53.85	52.39	53.13	53.13	-0.26%	1,456,679
May 28, 2026	52.91	54.20	52.53	53.27	53.27	0.64%	1,386,795
May 27, 2026	52.19	53.21	51.71	52.93	52.93	1.07%	1,452,315
May 26, 2026	53.01	53.32	52.07	52.37	52.37	-0.04%	1,311,568
May 22, 2026	53.35	53.45	51.74	52.39	52.39	-0.96%	1,729,226
May 21, 2026	53.61	53.66	51.94	52.90	52.90	-1.12%	2,245,899
May 20, 2026	53.71	54.74	52.97	53.50	53.50	0.02%	2,580,821
May 19, 2026	55.00	55.52	51.99	53.49	53.49	-4.05%	2,416,134
May 18, 2026	56.87	57.64	55.35	55.75	55.75	-1.85%	1,171,546
May 15, 2026	57.30	57.49	55.70	56.80	56.80	-0.92%	2,070,098
May 14, 2026	59.83	60.32	57.28	57.33	57.33	-4.40%	1,490,453
May 13, 2026	60.25	61.00	59.03	59.97	59.97	0.84%	2,017,527
May 12, 2026	60.80	61.33	58.22	59.47	59.47	-0.13%	1,891,593
May 11, 2026	58.56	60.07	57.79	59.55	59.55	4.16%	2,233,288
May 8, 2026	59.02	59.02	56.00	57.17	57.17	-2.11%	2,927,891
May 7, 2026	62.17	62.57	58.37	58.40	58.40	-5.99%	3,037,537
May 6, 2026	63.47	66.74	61.51	62.12	62.12	-9.98%	5,227,671
May 5, 2026	68.79	70.70	68.55	69.01	69.01	0.39%	2,174,989
May 4, 2026	69.77	70.44	68.00	68.74	68.74	-0.72%	1,955,025
May 1, 2026	68.47	69.61	67.08	69.24	69.24	2.18%	1,658,169
Apr 30, 2026	65.58	68.49	65.14	67.76	67.76	4.10%	1,526,907
Apr 29, 2026	65.59	66.88	64.53	65.09	65.09	0.68%	1,768,273
Apr 28, 2026	65.66	66.34	64.01	64.65	64.65	-0.68%	1,832,296
Apr 27, 2026	65.74	66.02	64.27	65.09	65.09	0.18%	1,089,282
Apr 24, 2026	64.51	66.41	63.77	65.00	64.97	-0.35%	1,453,478
Apr 23, 2026	65.00	65.28	63.17	65.23	65.20	-0.38%	3,378,503
Apr 22, 2026	66.75	66.96	65.12	65.48	65.45	-0.44%	1,601,255
Apr 21, 2026	64.52	65.85	63.47	65.77	65.74	3.46%	1,911,977
Apr 20, 2026	63.12	64.92	62.88	63.57	63.54	2.48%	1,602,037
Apr 17, 2026	65.01	65.35	61.48	62.03	62.00	-9.23%	3,726,476
Apr 16, 2026	66.66	68.77	65.94	68.34	68.31	5.58%	1,923,460
Apr 15, 2026	65.81	65.81	63.60	64.73	64.70	-0.57%	1,801,332
Apr 14, 2026	67.58	67.66	63.49	65.10	65.07	-4.57%	2,629,357
Apr 13, 2026	64.11	68.65	64.08	68.22	68.19	8.06%	3,455,774
Apr 10, 2026	63.24	63.64	62.00	63.13	63.10	1.32%	1,562,566
Apr 9, 2026	63.80	64.82	61.82	62.31	62.28	-2.26%	2,037,358
Apr 8, 2026	61.45	63.84	58.77	63.75	63.72	0.28%	2,685,345
Apr 7, 2026	63.90	65.00	63.07	63.57	63.54	-0.34%	1,825,059
Apr 6, 2026	63.06	64.34	62.00	63.79	63.76	-0.42%	1,407,682
Apr 2, 2026	63.34	64.70	62.55	64.06	64.03	0.80%	3,037,013
Apr 1, 2026	65.14	65.26	62.33	63.55	63.52	-3.38%	2,972,133
Mar 31, 2026	65.02	67.82	63.92	65.77	65.74	2.37%	3,747,312
Mar 30, 2026	64.84	66.24	63.62	64.25	64.22	1.32%	3,536,097
Mar 27, 2026	62.37	63.90	62.36	63.41	63.38	3.04%	1,767,726
Mar 26, 2026	62.17	63.05	61.35	61.54	61.51	-1.79%	1,868,198
Mar 25, 2026	61.83	63.00	60.72	62.66	62.63	3.06%	1,467,449
Mar 24, 2026	55.68	61.44	55.12	60.80	60.77	8.32%	2,407,042
Mar 23, 2026	56.14	57.62	55.16	56.13	56.10	-1.44%	2,707,885
Mar 20, 2026	59.76	60.62	56.30	56.95	56.92	-5.60%	2,747,148
Mar 19, 2026	58.99	61.00	58.16	60.33	60.30	0.73%	2,221,851