Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	50.16	51.27	49.98	50.38	50.35	-1.06%	1,445,998
Jun 9, 2026	49.76	51.15	48.91	50.92	50.89	3.75%	1,563,945
Jun 8, 2026	51.17	51.44	48.71	49.08	49.05	-3.82%	2,268,928
Jun 5, 2026	54.60	55.43	50.50	51.03	51.00	-5.45%	1,772,447
Jun 4, 2026	56.03	56.06	53.91	53.97	53.93	-2.72%	1,007,767
Jun 3, 2026	55.61	56.94	54.79	55.48	55.44	0.38%	1,526,112
Jun 2, 2026	55.54	56.67	54.88	55.27	55.23	-0.02%	1,350,931
Jun 1, 2026	53.54	56.79	53.19	55.28	55.24	4.05%	3,134,169
May 29, 2026	53.22	53.85	52.39	53.13	53.09	-0.26%	1,545,908
May 28, 2026	52.91	54.20	52.53	53.27	53.23	0.64%	1,393,454
May 27, 2026	52.19	53.21	51.71	52.93	52.89	1.07%	1,452,930
May 26, 2026	53.01	53.32	52.07	52.37	52.33	-0.04%	1,336,863
May 22, 2026	53.35	53.45	51.74	52.39	52.35	-0.96%	1,729,364
May 21, 2026	53.61	53.66	51.94	52.90	52.86	-1.12%	2,305,260
May 20, 2026	53.71	54.74	52.97	53.50	53.46	0.02%	2,582,187