Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	47.47	48.81	47.23	48.36	48.33	4.20%	1,966,419
Jul 21, 2026	44.48	47.00	44.28	46.41	46.38	4.15%	1,841,452
Jul 20, 2026	45.52	45.57	43.77	44.56	44.53	-2.49%	2,010,847
Jul 17, 2026	45.69	46.68	45.22	45.70	45.67	-0.17%	1,874,958
Jul 16, 2026	46.28	47.37	45.55	45.78	45.75	-3.03%	1,763,875
Jul 15, 2026	47.43	48.27	46.62	47.21	47.18	-1.13%	1,413,603
Jul 14, 2026	48.24	48.70	47.31	47.75	47.72	-0.35%	922,417
Jul 13, 2026	47.69	48.94	46.97	47.92	47.89	2.13%	1,242,370
Jul 10, 2026	47.12	47.44	46.48	46.92	46.89	0.60%	1,381,395
Jul 9, 2026	47.51	47.55	46.09	46.64	46.61	-1.40%	2,129,365
Jul 8, 2026	49.20	49.57	47.24	47.30	47.27	-2.83%	1,839,335
Jul 7, 2026	47.40	49.03	47.04	48.68	48.65	2.18%	2,482,554
Jul 6, 2026	47.22	47.93	46.43	47.64	47.61	-0.08%	1,338,647
Jul 2, 2026	45.79	47.96	45.79	47.68	47.65	5.49%	1,621,984
Jul 1, 2026	44.99	46.12	44.37	45.20	45.17	-1.74%	2,791,992
Jun 30, 2026	46.41	47.38	45.25	46.00	45.97	0.15%	2,843,916
Jun 29, 2026	49.00	49.52	45.67	45.93	45.90	-7.06%	2,375,031
Jun 26, 2026	48.01	49.44	47.27	49.42	49.39	1.02%	3,254,360
Jun 25, 2026	47.61	49.00	46.63	48.92	48.89	1.83%	1,374,664
Jun 24, 2026	48.04	48.25	46.61	48.04	48.01	-0.19%	1,752,863
Jun 23, 2026	48.70	50.24	48.00	48.13	48.10	-3.22%	1,216,950
Jun 22, 2026	50.91	50.98	49.49	49.73	49.70	-2.80%	1,174,215
Jun 18, 2026	51.07	51.56	50.27	51.16	51.13	-0.14%	1,637,299
Jun 17, 2026	51.87	53.20	51.20	51.23	51.20	-1.35%	1,114,375
Jun 16, 2026	53.40	53.95	51.19	51.93	51.89	-3.42%	1,256,591
Jun 15, 2026	53.59	54.00	52.57	53.77	53.73	0.54%	1,111,003
Jun 12, 2026	51.46	53.81	51.01	53.48	53.44	3.50%	1,373,951
Jun 11, 2026	51.10	52.02	50.55	51.67	51.64	2.56%	1,062,410