Celanese Corporation Common Stock (CE)

Last Price51.32

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 4th, 8:14 AM EST

Historical Prices For Celanese Corporation Common Stock (CE)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	47.85	51.65	46.91	51.32	3,789,207	51.32
3/02/2026	48.51	49.82	46.63	49.73	2,639,946	49.73
2/27/2026	48.00	50.34	47.84	49.94	2,468,687	49.94
2/26/2026	49.95	49.95	47.67	49.13	2,560,517	49.13
2/25/2026	53.58	53.59	49.00	50.03	2,944,185	50.03
2/24/2026	52.85	54.49	52.59	53.09	1,617,593	53.09
2/23/2026	53.73	54.66	52.16	52.34	1,764,981	52.31
2/20/2026	54.35	56.21	53.35	54.11	2,458,747	54.08
2/19/2026	53.75	55.27	52.94	54.92	2,804,914	54.89
2/18/2026	57.70	58.13	54.23	54.86	5,227,599	54.83
2/17/2026	57.05	58.32	55.03	55.74	4,849,354	55.71
2/13/2026	58.80	60.07	58.16	58.85	1,700,163	58.82
2/12/2026	60.72	61.94	57.43	58.82	3,948,641	58.79
2/11/2026	58.73	60.73	58.66	60.56	3,162,576	60.53
2/10/2026	55.92	58.65	55.52	58.32	2,750,122	58.29
2/09/2026	54.61	55.79	53.92	55.03	2,170,761	55.00
2/06/2026	52.66	55.15	52.25	54.88	2,114,847	54.85
2/05/2026	55.00	55.50	51.23	52.06	2,889,744	52.03
2/04/2026	48.76	53.57	48.66	52.81	4,465,747	52.78
2/03/2026	45.88	48.91	45.49	48.04	2,497,422	48.01
2/02/2026	44.27	46.59	43.29	45.87	1,462,722	45.84
1/30/2026	45.09	45.69	43.11	44.44	2,007,867	44.41
1/29/2026	46.48	46.48	44.19	45.44	1,703,267	45.41
1/28/2026	47.30	47.34	45.66	46.17	1,313,791	46.14
1/27/2026	47.41	48.06	46.75	46.86	1,479,282	46.83
1/26/2026	47.77	47.94	46.97	47.53	1,491,844	47.50
1/23/2026	48.00	48.16	47.31	47.52	1,361,208	47.49
1/22/2026	48.25	49.06	47.17	47.98	2,542,741	47.95
1/21/2026	45.21	48.34	44.97	48.12	3,122,385	48.09
1/20/2026	45.23	45.78	43.73	44.23	2,074,678	44.20
1/16/2026	46.71	47.18	46.24	46.94	2,328,835	46.91
1/15/2026	47.26	47.89	46.22	47.14	2,209,794	47.11
1/14/2026	45.72	47.52	44.70	46.96	3,342,781	46.93
1/13/2026	46.44	46.82	44.70	45.88	2,019,702	45.85
1/12/2026	45.58	46.34	44.52	45.64	2,105,459	45.61
1/09/2026	44.04	46.00	43.44	45.57	2,999,614	45.54
1/08/2026	41.91	45.31	41.52	43.98	3,093,043	43.95
1/07/2026	44.61	44.83	42.10	42.70	1,783,892	42.68
1/06/2026	42.39	44.82	42.39	44.49	1,644,549	44.46
1/05/2026	42.01	43.39	42.00	42.58	1,578,917	42.56
1/02/2026	42.54	42.90	41.35	42.16	1,159,248	42.14
12/31/2025	42.53	42.93	42.03	42.28	1,040,694	42.26
12/30/2025	42.91	43.29	42.40	42.80	1,092,165	42.78
12/29/2025	42.34	42.91	41.44	42.89	1,660,200	42.87
12/26/2025	42.06	42.93	41.76	42.85	1,129,526	42.83
12/24/2025	42.00	42.27	41.54	42.17	541,245	42.15
12/23/2025	42.89	42.90	41.42	41.91	1,330,339	41.89
12/22/2025	42.32	43.56	42.14	42.72	1,095,364	42.70
12/19/2025	42.13	43.05	41.77	42.29	2,377,944	42.27
12/18/2025	41.22	43.69	40.81	42.91	2,798,337	42.89
12/17/2025	40.72	42.38	40.65	41.57	2,996,185	41.55
12/16/2025	42.40	42.62	40.62	40.95	1,221,479	40.93
12/15/2025	44.32	44.59	42.37	42.49	1,715,507	42.47
12/12/2025	43.90	45.02	43.06	43.50	2,584,244	43.48
12/11/2025	43.12	43.85	42.24	42.79	2,084,007	42.77
12/10/2025	40.39	43.40	40.39	43.26	2,196,365	43.24
12/09/2025	39.96	41.89	39.82	40.20	1,392,880	40.18
12/08/2025	40.71	40.71	39.55	40.03	3,161,352	40.01
12/05/2025	39.82	41.44	39.58	40.63	1,880,409	40.61
12/04/2025	41.74	41.74	39.57	39.84	1,570,261	39.82