Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	44.00	44.29	42.20	44.13	-	-0.54%	1,111,454
Sep 30, 2026	44.50	45.15	44.36	44.37	44.37	-1.05%	1,548,754
Sep 29, 2026	45.64	45.65	44.40	44.84	44.84	-2.35%	1,411,269
Sep 28, 2026	46.75	47.46	45.88	45.92	45.92	-2.48%	1,667,747
Sep 25, 2026	47.40	48.93	46.60	47.09	47.09	-0.99%	1,515,169
Sep 24, 2026	48.53	48.85	47.43	47.56	47.56	-1.92%	1,800,667
Sep 23, 2026	47.99	49.67	47.99	48.49	48.49	2.21%	2,961,537
Sep 22, 2026	44.40	48.77	44.40	47.44	47.44	6.89%	2,605,718
Sep 21, 2026	45.70	46.25	44.37	44.38	44.38	-2.27%	1,995,331
Sep 18, 2026	46.28	46.28	44.59	45.41	45.41	-2.99%	4,219,635
Sep 17, 2026	47.29	47.46	46.47	46.81	46.81	-0.13%	1,379,832
Sep 16, 2026	46.82	47.75	46.38	46.87	46.87	-0.74%	1,681,677
Sep 15, 2026	45.02	47.41	44.92	47.22	47.22	5.45%	1,898,493
Sep 14, 2026	45.61	45.84	44.66	44.78	44.78	-2.84%	1,781,752
Sep 11, 2026	46.14	47.10	46.08	46.09	46.09	0.81%	1,743,514
Sep 10, 2026	44.51	46.60	44.44	45.72	45.72	2.86%	1,993,407
Sep 9, 2026	44.89	45.89	44.05	44.45	44.45	-0.18%	1,435,898
Sep 8, 2026	45.20	45.70	44.32	44.53	44.53	-0.31%	2,260,830
Sep 4, 2026	44.70	45.96	44.56	44.67	44.67	-1.17%	1,211,188
Sep 3, 2026	47.28	47.70	45.11	45.20	45.20	-3.13%	1,173,753
Sep 2, 2026	44.04	47.12	44.04	46.66	46.66	5.73%	2,373,920
Sep 1, 2026	45.29	45.45	43.99	44.13	44.13	-2.97%	1,366,334
Aug 31, 2026	45.71	46.06	44.83	45.48	45.48	1.07%	1,725,429
Aug 28, 2026	45.27	45.91	44.08	45.00	45.00	0.29%	1,215,471
Aug 27, 2026	44.58	44.88	43.99	44.87	44.87	0.38%	1,004,474
Aug 26, 2026	44.28	44.95	44.07	44.70	44.70	0.40%	908,502
Aug 25, 2026	44.88	44.88	43.90	44.52	44.52	-1.63%	1,025,706
Aug 24, 2026	47.58	47.59	44.98	45.26	45.26	-3.29%	1,307,026
Aug 21, 2026	47.00	47.84	46.77	46.80	46.80	-0.38%	1,045,392
Aug 20, 2026	46.51	47.60	45.82	46.98	46.98	1.56%	1,138,230
Aug 19, 2026	45.08	46.85	45.08	46.26	46.26	3.61%	1,162,711
Aug 18, 2026	45.90	46.11	44.35	44.65	44.65	-0.76%	1,416,018
Aug 17, 2026	45.52	45.52	44.01	44.99	44.99	-1.47%	1,164,705
Aug 14, 2026	44.69	45.86	44.33	45.66	45.66	3.07%	1,086,964
Aug 13, 2026	43.17	44.51	43.02	44.30	44.30	2.29%	1,418,192
Aug 12, 2026	45.09	45.25	43.16	43.31	43.31	-3.41%	1,190,714
Aug 11, 2026	44.31	46.26	44.31	44.84	44.84	0.85%	1,608,111
Aug 10, 2026	44.34	44.56	43.60	44.46	44.46	1.30%	1,252,135
Aug 7, 2026	44.13	45.15	43.51	43.89	43.89	-0.14%	1,419,349
Aug 6, 2026	43.22	45.55	42.89	43.95	43.95	1.88%	3,442,514
Aug 5, 2026	45.26	45.26	41.11	43.14	43.14	-4.64%	5,881,188
Aug 4, 2026	43.86	45.53	42.64	45.24	45.24	3.08%	3,727,899
Aug 3, 2026	44.22	44.78	43.62	43.89	43.89	-1.86%	2,141,808
Jul 31, 2026	45.48	45.48	42.73	44.72	44.72	-0.20%	1,547,275
Jul 30, 2026	45.21	45.21	44.00	44.81	44.81	2.00%	1,615,593
Jul 29, 2026	44.57	44.76	43.14	43.93	43.93	0.99%	2,815,720
Jul 28, 2026	44.63	45.45	43.39	43.50	43.50	-1.96%	2,316,114
Jul 27, 2026	45.80	45.80	44.36	44.40	44.37	-4.37%	1,802,877
Jul 24, 2026	47.33	47.97	46.23	46.43	46.40	-1.94%	1,341,093
Jul 23, 2026	48.70	49.66	46.82	47.35	47.32	-2.09%	1,488,908