Celanese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	63.47	66.74	61.51	62.12	62.12	-9.98%	5,226,264
May 5, 2026	68.79	70.70	68.55	69.01	69.01	0.39%	2,174,705
May 4, 2026	69.77	70.44	68.00	68.74	68.74	-0.72%	1,954,446
May 1, 2026	68.47	69.61	67.08	69.24	69.24	2.18%	1,657,786
Apr 30, 2026	65.58	68.49	65.14	67.76	67.76	4.10%	1,526,538
Apr 29, 2026	65.59	66.88	64.53	65.09	65.09	0.68%	1,768,264
Apr 28, 2026	65.66	66.34	64.01	64.65	64.65	-0.68%	1,832,296
Apr 27, 2026	65.74	66.02	64.27	65.09	65.09	0.14%	1,089,065
Apr 24, 2026	64.51	66.41	63.77	65.00	64.97	-0.35%	1,453,478
Apr 23, 2026	65.00	65.28	63.17	65.23	65.20	-0.38%	3,378,503
Apr 22, 2026	66.75	66.96	65.12	65.48	65.45	-0.44%	1,601,255
Apr 21, 2026	64.52	65.85	63.47	65.77	65.74	3.46%	1,911,977
Apr 20, 2026	63.12	64.92	62.88	63.57	63.54	2.48%	1,602,037
Apr 17, 2026	65.01	65.35	61.48	62.03	62.00	-9.23%	3,726,476
Apr 16, 2026	66.66	68.77	65.94	68.34	68.31	5.58%	1,923,460
Apr 15, 2026	65.81	65.81	63.60	64.73	64.70	-0.57%	1,801,332
Apr 14, 2026	67.58	67.66	63.49	65.10	65.07	-4.57%	2,629,357
Apr 13, 2026	64.11	68.65	64.08	68.22	68.19	8.06%	3,455,774
Apr 10, 2026	63.24	63.64	62.00	63.13	63.10	1.32%	1,562,566
Apr 9, 2026	63.80	64.82	61.82	62.31	62.28	-2.26%	2,037,358
Apr 8, 2026	61.45	63.84	58.77	63.75	63.72	0.28%	2,685,345
Apr 7, 2026	63.90	65.00	63.07	63.57	63.54	-0.34%	1,825,059
Apr 6, 2026	63.06	64.34	62.00	63.79	63.76	-0.42%	1,407,682
Apr 2, 2026	63.34	64.70	62.55	64.06	64.03	0.80%	3,037,013
Apr 1, 2026	65.14	65.26	62.33	63.55	63.52	-3.38%	2,972,133
Mar 31, 2026	65.02	67.82	63.92	65.77	65.74	2.37%	3,747,312
Mar 30, 2026	64.84	66.24	63.62	64.25	64.22	1.32%	3,536,097
Mar 27, 2026	62.37	63.90	62.36	63.41	63.38	3.04%	1,767,726
Mar 26, 2026	62.17	63.05	61.35	61.54	61.51	-1.79%	1,868,198
Mar 25, 2026	61.83	63.00	60.72	62.66	62.63	3.06%	1,467,449
Mar 24, 2026	55.68	61.44	55.12	60.80	60.77	8.32%	2,407,042
Mar 23, 2026	56.14	57.62	55.16	56.13	56.10	-1.44%	2,707,885
Mar 20, 2026	59.76	60.62	56.30	56.95	56.92	-5.60%	2,747,148
Mar 19, 2026	58.99	61.00	58.16	60.33	60.30	0.73%	2,221,851
Mar 18, 2026	61.00	61.92	59.24	59.89	59.86	-0.48%	2,414,781
Mar 17, 2026	56.77	60.55	56.23	60.18	60.15	7.33%	3,222,366
Mar 16, 2026	56.71	58.58	55.40	56.07	56.04	-2.89%	2,513,512
Mar 13, 2026	61.34	61.60	57.39	57.74	57.71	-3.12%	3,141,679
Mar 12, 2026	53.25	60.85	53.01	59.60	59.57	14.75%	6,723,909
Mar 11, 2026	50.65	52.83	50.21	51.94	51.92	2.51%	1,733,927
Mar 10, 2026	50.92	52.12	50.15	50.67	50.65	-1.52%	2,218,673
Mar 9, 2026	49.41	51.88	47.67	51.45	51.43	4.32%	3,257,627
Mar 6, 2026	52.44	53.00	49.17	49.32	49.30	-6.15%	2,565,518
Mar 5, 2026	52.68	55.93	51.94	52.55	52.53	2.74%	4,873,724
Mar 4, 2026	52.00	52.64	50.23	51.15	51.13	-0.33%	1,874,479
Mar 3, 2026	47.85	51.65	46.91	51.32	51.30	3.20%	3,789,310
Mar 2, 2026	48.51	49.82	46.64	49.73	49.71	-0.42%	2,640,121
Feb 27, 2026	48.00	50.35	47.84	49.94	49.92	1.65%	2,468,686
Feb 26, 2026	49.95	49.95	47.67	49.13	49.11	-1.80%	2,560,532
Feb 25, 2026	53.59	53.59	49.00	50.03	50.01	-5.76%	2,944,322