Celanese Corporation - CE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.35	54.11	54.11	56.21	53.35	2.46M
February 19, 2026	53.75	54.92	54.92	55.27	52.94	2.81M
February 18, 2026	57.7	54.86	54.86	58.13	54.23	5.23M
February 17, 2026	57.05	55.74	55.74	58.32	55.03	4.85M
February 13, 2026	58.8	58.85	58.85	60.07	58.17	1.7M
February 12, 2026	60.72	58.82	58.82	61.94	57.43	3.95M
February 11, 2026	58.73	60.56	60.56	60.73	58.66	3.16M
February 10, 2026	55.92	58.32	58.32	58.65	55.52	2.75M
February 09, 2026	54.61	55.03	55.03	55.79	53.93	2.18M
February 06, 2026	52.66	54.88	54.88	55.15	52.25	2.11M
February 05, 2026	55	52.06	52.06	55.5	51.24	2.89M
February 04, 2026	48.76	52.81	52.81	53.57	48.66	4.47M
February 03, 2026	45.88	48.04	48.04	48.9	45.49	2.15M
February 02, 2026	44.27	45.87	45.87	46.59	43.29	1.46M
January 30, 2026	45.09	44.44	44.44	45.69	43.11	2.01M
January 29, 2026	46.48	45.44	45.44	46.48	44.19	1.7M
January 28, 2026	47.3	46.17	46.17	47.34	45.66	1.31M
January 27, 2026	47.41	46.86	46.86	48.06	46.75	1.48M
January 26, 2026	47.77	47.53	47.53	47.94	46.97	1.49M
January 23, 2026	48	47.52	47.52	48.16	47.31	1.36M
January 22, 2026	48.25	47.98	47.98	49.06	47.17	2.54M
January 21, 2026	45.21	48.12	48.12	48.34	44.97	3.13M
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

Celanese Corporation (CE) NYSE