Celanese Corporation

NYSE: CE · Real-Time Price · USD
42.48
-0.14 (-0.33%)
At close: Aug 15, 2025, 9:53 AM

CE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 40.70 42.87 40.31 42.62 42.62 1.96% 3,314,402
Aug 13, 2025 41.08 43.36 40.87 41.80 41.80 1.41% 3,994,900
Aug 12, 2025 40.00 42.99 36.98 41.22 41.22 -13.07% 12,813,092
Aug 11, 2025 48.41 48.90 45.82 47.42 47.42 -1.31% 3,839,709
Aug 8, 2025 48.75 49.04 47.63 48.05 48.05 -1.23% 1,759,100
Aug 7, 2025 49.43 49.99 48.27 48.65 48.65 1.74% 1,532,138
Aug 6, 2025 49.45 50.19 47.50 47.82 47.82 -3.10% 2,015,285
Aug 5, 2025 48.95 50.00 48.12 49.35 49.35 2.66% 1,686,000
Aug 4, 2025 48.93 49.15 47.92 48.07 48.07 -0.99% 2,018,631
Aug 1, 2025 50.86 50.86 46.63 48.55 48.55 -7.05% 2,774,873
Jul 31, 2025 53.29 54.00 51.98 52.23 52.23 -3.53% 2,516,096
Jul 30, 2025 56.76 56.99 53.60 54.14 54.14 -4.97% 1,642,900
Jul 29, 2025 58.08 58.33 56.73 56.97 56.97 -1.62% 2,507,598
Jul 28, 2025 58.49 58.68 57.40 57.91 57.88 -1.35% 1,202,317
Jul 25, 2025 57.62 58.97 56.86 58.70 58.67 2.80% 1,419,328
Jul 24, 2025 58.06 58.88 56.60 57.10 57.07 -4.44% 2,189,200
Jul 23, 2025 60.03 60.94 58.76 59.75 59.72 1.72% 1,496,024
Jul 22, 2025 58.41 59.52 57.95 58.74 58.71 1.26% 1,511,900
Jul 21, 2025 58.25 59.23 57.61 58.01 57.98 1.22% 1,043,700
Jul 18, 2025 59.00 59.28 56.96 57.31 57.28 -2.03% 1,810,332