Celanese Corporation - CE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	41.32	40.44	40.44	42.01	40.4	1.17M
October 21, 2025	41.02	41.61	41.61	42.09	40.66	1.16M
October 20, 2025	40.69	41.04	41.04	41.65	40.17	1.7M
October 17, 2025	39.76	40.19	40.19	40.23	39.35	1.7M
October 16, 2025	40.53	39.98	39.98	40.8	39.57	1.3M
October 15, 2025	41.38	40.19	40.19	41.81	40.15	1.48M
October 14, 2025	39.24	40.82	40.82	41.13	38.85	1.07M
October 13, 2025	40.18	40.16	40.16	41.38	40.04	1.34M
October 10, 2025	42.41	39.29	39.29	42.61	39.21	2.51M
October 09, 2025	43	42.21	42.21	43.05	41.71	1.14M
October 08, 2025	42.94	42.63	42.63	43.3	42.52	1.43M
October 07, 2025	44.73	42.61	42.61	44.89	42.46	1.68M
October 06, 2025	45.05	44.29	44.29	45.07	44.13	1.48M
October 03, 2025	45.38	45.14	45.14	45.83	44.83	1.73M
October 02, 2025	43.86	45.31	45.31	45.47	43.85	2.36M
October 01, 2025	41.98	42.35	42.35	42.76	41.59	1.4M
September 30, 2025	40.88	42.08	42.08	42.25	40.39	1.68M
September 29, 2025	41.31	40.84	40.84	41.43	40.13	1.63M
September 26, 2025	40.02	40.78	40.78	41.71	39.83	2.38M
September 25, 2025	41.51	39.94	39.94	42.09	39.88	2.32M
September 24, 2025	42.81	42.38	42.38	43.23	42.2	1.53M
September 23, 2025	43.93	42.6	42.6	44.34	42.55	2.4M
September 22, 2025	44.25	43.69	43.69	44.25	43.34	3.06M
September 19, 2025	45.31	44.25	44.25	45.42	44.12	2.57M
September 18, 2025	45.98	45.48	45.48	46.36	44.88	1.88M
September 17, 2025	45.6	45.11	45.11	47.75	44.71	2.2M

Celanese Corporation (CE) NYSE