Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	66.66	68.11	65.94	68.20	-	5.36%	851,181
Apr 15, 2026	65.81	65.81	63.60	64.73	64.73	-0.57%	1,801,270
Apr 14, 2026	67.58	67.66	63.49	65.10	65.10	-4.57%	2,628,087
Apr 13, 2026	64.11	68.65	64.08	68.22	68.22	8.06%	3,454,870
Apr 10, 2026	63.24	63.64	62.00	63.13	63.13	1.32%	1,562,564
Apr 9, 2026	63.80	64.82	61.82	62.31	62.31	-2.26%	2,019,075
Apr 8, 2026	61.45	63.84	58.77	63.75	63.75	0.28%	2,683,931
Apr 7, 2026	63.90	65.00	63.07	63.57	63.57	-0.34%	1,753,535
Apr 6, 2026	63.06	64.34	62.00	63.79	63.79	-0.42%	1,379,275
Apr 2, 2026	63.34	64.70	62.55	64.06	64.06	0.80%	3,036,907
Apr 1, 2026	65.14	65.26	62.33	63.55	63.55	-3.38%	2,942,428
Mar 31, 2026	65.02	67.82	63.92	65.77	65.77	2.37%	2,791,487
Mar 30, 2026	64.84	66.24	63.62	64.25	64.25	1.32%	3,312,506
Mar 27, 2026	62.37	63.90	62.36	63.41	63.41	3.04%	1,758,581
Mar 26, 2026	62.17	63.05	61.35	61.54	61.54	-1.79%	1,868,169
Mar 25, 2026	61.83	63.00	60.72	62.66	62.66	3.06%	1,464,258
Mar 24, 2026	55.68	61.44	55.12	60.80	60.80	8.32%	2,404,372
Mar 23, 2026	56.14	57.62	55.16	56.13	56.13	-1.44%	2,706,866
Mar 20, 2026	59.76	60.62	56.30	56.95	56.95	-5.60%	2,693,558
Mar 19, 2026	58.99	61.00	58.16	60.33	60.33	0.73%	2,186,313
Mar 18, 2026	61.00	61.92	59.24	59.89	59.89	-0.48%	2,414,058
Mar 17, 2026	56.77	60.55	56.23	60.18	60.18	7.33%	3,219,327
Mar 16, 2026	56.71	58.58	55.40	56.07	56.07	-2.89%	2,512,799
Mar 13, 2026	61.34	61.60	57.39	57.74	57.74	-3.12%	3,137,965
Mar 12, 2026	53.25	60.85	53.01	59.60	59.60	14.75%	6,711,103
Mar 11, 2026	50.65	52.83	50.21	51.94	51.94	2.51%	1,733,830
Mar 10, 2026	50.92	52.12	50.15	50.67	50.67	-1.52%	2,218,648
Mar 9, 2026	49.41	51.88	47.67	51.45	51.45	4.32%	3,255,895
Mar 6, 2026	52.44	53.00	49.17	49.32	49.32	-6.15%	2,565,273
Mar 5, 2026	52.68	55.93	51.94	52.55	52.55	2.74%	4,872,623
Mar 4, 2026	52.00	52.64	50.23	51.15	51.15	-0.33%	1,844,107
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