Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.51	47.55	46.09	46.64	46.64	-1.40%	1,965,700
Jul 8, 2026	49.20	49.57	47.24	47.30	47.30	-2.83%	1,672,841
Jul 7, 2026	47.40	49.03	47.04	48.68	48.68	2.18%	2,482,549
Jul 6, 2026	47.22	47.93	46.43	47.64	47.64	-0.08%	1,314,414
Jul 2, 2026	45.79	47.96	45.79	47.68	47.68	5.49%	1,619,578
Jul 1, 2026	44.99	46.12	44.37	45.20	45.20	-1.74%	2,790,850
Jun 30, 2026	46.41	47.38	45.25	46.00	46.00	0.15%	2,843,669
Jun 29, 2026	49.00	49.52	45.67	45.93	45.93	-7.06%	2,040,814
Jun 26, 2026	48.01	49.44	47.27	49.42	49.42	1.02%	2,868,919
Jun 25, 2026	47.61	49.00	46.63	48.92	48.92	1.83%	1,374,288
Jun 24, 2026	48.04	48.25	46.61	48.04	48.04	-0.19%	1,739,408
Jun 23, 2026	48.70	50.24	48.00	48.13	48.13	-3.22%	1,216,901
Jun 22, 2026	50.91	50.98	49.49	49.73	49.73	-2.80%	1,143,697
Jun 18, 2026	51.07	51.56	50.27	51.16	51.16	-0.14%	1,627,191
Jun 17, 2026	51.87	53.20	51.20	51.23	51.23	-1.35%	1,114,271
Jun 16, 2026	53.40	53.95	51.19	51.93	51.93	-3.42%	1,256,379
Jun 15, 2026	53.59	54.00	52.57	53.77	53.77	0.54%	1,110,985
Jun 12, 2026	51.46	53.81	51.01	53.48	53.48	3.50%	1,372,686
Jun 11, 2026	51.10	52.02	50.55	51.67	51.67	2.56%	1,062,390
Jun 10, 2026	50.16	51.27	49.98	50.38	50.38	-1.06%	1,445,846
Jun 9, 2026	49.76	51.15	48.91	50.92	50.92	3.75%	1,559,403
Jun 8, 2026	51.17	51.44	48.71	49.08	49.08	-3.82%	2,267,111
Jun 5, 2026	54.60	55.43	50.50	51.03	51.03	-5.45%	1,761,022
Jun 4, 2026	56.03	56.06	53.91	53.97	53.97	-2.72%	1,005,234
Jun 3, 2026	55.61	56.94	54.79	55.48	55.48	0.38%	1,525,611
Jun 2, 2026	55.54	56.67	54.88	55.27	55.27	-0.02%	1,324,126
Jun 1, 2026	53.54	56.79	53.19	55.28	55.28	4.05%	3,127,829
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