Celanese Corporation Common Stock (CE)

Last Price65.77

Change+1.52 (2.37%)

NYSE · Last Trade: Apr 1st, 2:28 AM EDT

Historical Prices For Celanese Corporation Common Stock (CE)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	65.02	67.82	63.92	65.77	3,747,102	65.77
3/30/2026	64.84	66.24	63.62	64.25	3,535,825	64.25
3/27/2026	62.37	63.90	62.36	63.41	1,767,726	63.41
3/26/2026	62.17	63.05	61.35	61.54	1,868,190	61.54
3/25/2026	61.83	63.00	60.72	62.66	1,467,379	62.66
3/24/2026	55.68	61.44	55.12	60.80	2,406,566	60.80
3/23/2026	56.14	57.62	55.16	56.13	2,707,888	56.13
3/20/2026	59.76	60.62	56.30	56.95	2,747,149	56.95
3/19/2026	58.99	61.00	58.16	60.33	2,221,851	60.33
3/18/2026	61.00	61.92	59.24	59.89	2,414,775	59.89
3/17/2026	56.77	60.55	56.23	60.18	3,222,295	60.18
3/16/2026	56.71	58.58	55.40	56.07	2,513,329	56.07
3/13/2026	61.34	61.60	57.39	57.74	3,141,679	57.74
3/12/2026	53.25	60.85	53.01	59.60	6,720,459	59.60
3/11/2026	50.65	52.83	50.20	51.94	1,733,927	51.94
3/10/2026	50.92	52.12	50.15	50.67	2,218,664	50.67
3/09/2026	49.40	51.88	47.67	51.45	3,257,628	51.45
3/06/2026	52.44	53.00	49.17	49.32	2,565,519	49.32
3/05/2026	52.68	55.93	51.94	52.55	4,872,654	52.55
3/04/2026	52.00	52.64	50.23	51.15	1,874,338	51.15
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	52.34
2/20/2026	54.35	56.21	53.35	54.11	2,458,747	54.11
2/19/2026	53.75	55.27	52.94	54.92	2,804,914	54.92
2/18/2026	57.70	58.13	54.23	54.86	5,227,599	54.86
2/17/2026	57.05	58.32	55.03	55.74	4,849,354	55.74
2/13/2026	58.80	60.07	58.16	58.85	1,700,163	58.85
2/12/2026	60.72	61.94	57.43	58.82	3,948,641	58.82
2/11/2026	58.73	60.73	58.66	60.56	3,162,576	60.56
2/10/2026	55.92	58.65	55.52	58.32	2,750,122	58.32
2/09/2026	54.61	55.79	53.92	55.03	2,170,761	55.03
2/06/2026	52.66	55.15	52.25	54.88	2,114,847	54.88
2/05/2026	55.00	55.50	51.23	52.06	2,889,744	52.06
2/04/2026	48.76	53.57	48.66	52.81	4,465,747	52.81
2/03/2026	45.88	48.91	45.49	48.04	2,497,422	48.04
2/02/2026	44.27	46.59	43.29	45.87	1,462,722	45.87
1/30/2026	45.09	45.69	43.11	44.44	2,007,867	44.44
1/29/2026	46.48	46.48	44.19	45.44	1,703,267	45.44
1/28/2026	47.30	47.34	45.66	46.17	1,313,791	46.17
1/27/2026	47.41	48.06	46.75	46.86	1,479,282	46.86
1/26/2026	47.77	47.94	46.97	47.53	1,491,844	47.53
1/23/2026	48.00	48.16	47.31	47.52	1,361,208	47.52
1/22/2026	48.25	49.06	47.17	47.98	2,542,741	47.98
1/21/2026	45.21	48.34	44.97	48.12	3,122,385	48.12
1/20/2026	45.23	45.78	43.73	44.23	2,074,678	44.23
1/16/2026	46.71	47.18	46.24	46.94	2,328,835	46.94
1/15/2026	47.26	47.89	46.22	47.14	2,209,794	47.14
1/14/2026	45.72	47.52	44.70	46.96	3,342,781	46.96
1/13/2026	46.44	46.82	44.70	45.88	2,019,702	45.88
1/12/2026	45.58	46.34	44.52	45.64	2,105,459	45.64
1/09/2026	44.04	46.00	43.44	45.57	2,999,614	45.57
1/08/2026	41.91	45.31	41.52	43.98	3,093,043	43.98
1/07/2026	44.61	44.83	42.10	42.70	1,783,892	42.70
1/06/2026	42.39	44.82	42.39	44.49	1,644,549	44.49
1/05/2026	42.01	43.39	42.00	42.58	1,578,917	42.58
1/02/2026	42.54	42.90	41.35	42.16	1,159,248	42.16