Celanese Corporation - CE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	45.23	44.23	44.23	45.79	43.73	2.07M
January 16, 2026	46.71	46.94	46.94	47.18	46.24	2.33M
January 15, 2026	47.26	47.14	47.14	47.89	46.22	2.21M
January 14, 2026	45.72	46.96	46.96	47.52	44.7	3.34M
January 13, 2026	46.44	45.88	45.88	46.82	44.7	2.02M
January 12, 2026	45.58	45.64	45.64	46.35	44.52	2.11M
January 09, 2026	44.04	45.57	45.57	46	43.44	3M
January 08, 2026	41.91	43.98	43.98	45.31	41.52	3.09M
January 07, 2026	44.61	42.7	42.7	44.83	42.1	1.78M
January 06, 2026	42.39	44.49	44.49	44.82	42.39	1.64M
January 05, 2026	42.01	42.58	42.58	43.39	42	1.58M
January 02, 2026	42.54	42.16	42.16	42.9	41.35	1.16M
December 31, 2025	42.53	42.28	42.28	42.93	42.03	1.04M
December 30, 2025	42.91	42.77	42.77	43.29	42.4	1.09M
December 29, 2025	42.34	42.89	42.89	42.91	41.44	1.66M
December 26, 2025	42.06	42.85	42.85	42.93	41.76	1.13M
December 24, 2025	42	42.17	42.17	42.27	41.54	541,245
December 23, 2025	42.89	41.91	41.91	42.9	41.42	1.33M
December 22, 2025	42.32	42.72	42.72	43.56	42.14	1.1M
December 19, 2025	42.13	42.29	42.29	43.05	41.77	2.38M
December 18, 2025	41.22	42.91	42.91	43.69	40.81	2.8M
December 17, 2025	40.72	41.57	41.57	42.38	40.65	2.93M
December 16, 2025	42.4	40.95	40.95	42.62	40.62	1.22M
December 15, 2025	44.32	42.49	42.49	44.6	42.37	1.72M
December 12, 2025	43.9	43.5	43.5	45.02	43.06	2.58M
December 11, 2025	43.12	42.79	42.79	43.85	42.24	2.08M
December 10, 2025	40.39	43.26	43.26	43.4	40.39	2.2M
December 09, 2025	39.96	40.2	40.2	41.89	39.82	1.39M
December 08, 2025	40.71	40.03	40.03	40.92	39.55	3.16M
December 05, 2025	39.82	40.63	40.63	41.44	39.58	1.88M
December 04, 2025	41.74	39.84	39.84	41.74	39.57	1.57M
December 03, 2025	41.68	41.84	41.84	42.28	40.93	1.77M
December 02, 2025	41.92	41.57	41.57	41.92	40.35	2.31M
December 01, 2025	41.49	41.83	41.83	42.98	41.3	3.63M
November 28, 2025	40.87	41.65	41.65	42.07	40.37	951,200
November 26, 2025	39.35	40.48	40.48	40.98	39.3	1.68M
November 25, 2025	39.45	39.46	39.46	40.46	38.93	2.42M
November 24, 2025	38	38.75	38.75	38.83	37.27	2.32M
November 21, 2025	35.73	37.93	37.93	38.9	35.71	2.3M
November 20, 2025	36.53	35.53	35.53	37.31	35.48	1.9M
November 19, 2025	36.33	36.15	36.15	36.81	35.39	1.81M
November 18, 2025	36.46	36.36	36.36	36.63	35.13	2.3M
November 17, 2025	38.7	36.93	36.93	38.97	36.84	2.06M
November 14, 2025	39.18	38.94	38.94	39.67	38.26	1.51M
November 13, 2025	39.07	39.97	39.97	40.4	38.59	2.14M
November 12, 2025	41.81	39.12	39.12	41.95	39.01	2.42M
November 11, 2025	41.92	41.4	41.4	42.76	40.9	2.26M
November 10, 2025	41.9	41.29	41.29	42.38	40.44	3.96M
November 07, 2025	39.21	41.3	41.3	41.67	39.21	5.37M
November 06, 2025	37.09	36.11	36.11	37.66	35.48	4.09M
November 05, 2025	37.5	36.94	36.94	37.67	36.45	2.33M
November 04, 2025	36.3	37.34	37.34	37.5	35.71	2.87M
November 03, 2025	38.1	37.06	37.06	38.15	36.74	3.98M
October 31, 2025	37.86	38.44	38.44	38.87	37.57	3.16M
October 30, 2025	38.78	38	38	39.3	37.9	2.78M
October 29, 2025	40.85	40.12	40.12	42.47	39.66	2.3M
October 28, 2025	43.52	41.2	41.2	43.72	41.16	1.48M
October 27, 2025	42.77	43.84	43.81	44.17	42.71	1.89M
October 24, 2025	43.08	42.21	42.18	43.08	42.15	817,666
October 23, 2025	41.76	42.35	42.35	43.25	41.66	1.56M

Celanese Corporation (CE) NYSE