Celanese Corporation (CE)
NYSE: CE
· Real-Time Price · USD
40.77
0.83 (2.08%)
At close: Sep 26, 2025, 3:59 PM
41.14
0.91%
After-hours: Sep 26, 2025, 06:01 PM EDT
CE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.02 | 41.71 | 39.83 | 40.78 | 40.78 | 2.10% | 2,383,431 |
| Sep 25, 2025 | 41.51 | 42.09 | 39.88 | 39.94 | 39.94 | -5.76% | 2,316,700 |
| Sep 24, 2025 | 42.81 | 43.23 | 42.20 | 42.38 | 42.38 | -0.52% | 1,528,951 |
| Sep 23, 2025 | 43.93 | 44.34 | 42.55 | 42.60 | 42.60 | -2.49% | 2,402,024 |
| Sep 22, 2025 | 44.25 | 44.25 | 43.34 | 43.69 | 43.69 | -1.27% | 3,055,431 |
| Sep 19, 2025 | 45.31 | 45.42 | 44.12 | 44.25 | 44.25 | -2.70% | 2,567,453 |
| Sep 18, 2025 | 45.98 | 46.36 | 44.88 | 45.48 | 45.48 | 0.82% | 1,878,972 |
| Sep 17, 2025 | 45.60 | 47.75 | 44.71 | 45.11 | 45.11 | -0.68% | 2,195,665 |
| Sep 16, 2025 | 45.01 | 45.90 | 44.59 | 45.42 | 45.42 | 1.43% | 1,933,900 |
| Sep 15, 2025 | 46.21 | 46.83 | 44.75 | 44.78 | 44.78 | -1.80% | 1,352,628 |
| Sep 12, 2025 | 46.84 | 46.84 | 45.40 | 45.60 | 45.60 | -2.71% | 1,014,016 |
| Sep 11, 2025 | 43.99 | 46.97 | 43.84 | 46.87 | 46.87 | 5.99% | 1,728,760 |
| Sep 10, 2025 | 44.50 | 45.63 | 44.05 | 44.22 | 44.22 | -1.03% | 1,934,104 |
| Sep 9, 2025 | 46.29 | 46.37 | 44.51 | 44.68 | 44.68 | -3.96% | 2,473,800 |
| Sep 8, 2025 | 47.84 | 48.16 | 45.65 | 46.52 | 46.52 | -4.54% | 2,091,106 |
| Sep 5, 2025 | 46.51 | 49.33 | 46.34 | 48.73 | 48.73 | 4.95% | 2,223,201 |
| Sep 4, 2025 | 44.42 | 46.53 | 43.71 | 46.43 | 46.43 | 4.01% | 2,374,100 |
| Sep 3, 2025 | 45.56 | 46.10 | 44.32 | 44.64 | 44.64 | -3.10% | 1,757,591 |
| Sep 2, 2025 | 46.65 | 46.65 | 44.92 | 46.07 | 46.07 | -3.28% | 1,860,364 |
| Aug 29, 2025 | 46.89 | 47.90 | 46.85 | 47.63 | 47.63 | 1.62% | 1,801,423 |