Celanese Corporation (CE)
NYSE: CE
· Real-Time Price · USD
46.42
1.78 (3.99%)
At close: Sep 04, 2025, 3:59 PM
46.43
0.02%
After-hours: Sep 04, 2025, 04:10 PM EDT
CE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 45.56 | 46.10 | 44.32 | 44.64 | 44.64 | -3.10% | 1,757,297 |
| 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 |
| Aug 28, 2025 | 47.84 | 47.84 | 46.43 | 46.87 | 46.87 | -0.61% | 1,348,855 |
| Aug 27, 2025 | 46.71 | 47.73 | 46.67 | 47.16 | 47.16 | 0.15% | 1,635,242 |
| Aug 26, 2025 | 47.28 | 47.85 | 46.82 | 47.09 | 47.09 | -0.49% | 1,555,200 |
| Aug 25, 2025 | 48.11 | 48.63 | 46.79 | 47.32 | 47.32 | -2.69% | 2,324,892 |
| Aug 22, 2025 | 44.94 | 48.86 | 44.64 | 48.63 | 48.63 | 8.84% | 2,787,700 |
| Aug 21, 2025 | 44.75 | 45.12 | 44.08 | 44.68 | 44.68 | -1.56% | 1,687,300 |
| Aug 20, 2025 | 45.09 | 45.81 | 44.73 | 45.39 | 45.39 | 0.33% | 1,629,526 |
| Aug 19, 2025 | 43.89 | 46.00 | 43.89 | 45.24 | 45.24 | 4.94% | 2,708,425 |
| Aug 18, 2025 | 42.06 | 44.22 | 42.00 | 43.11 | 43.11 | 1.48% | 2,262,246 |
| Aug 15, 2025 | 42.86 | 43.12 | 42.00 | 42.48 | 42.48 | -0.33% | 1,773,036 |
| Aug 14, 2025 | 40.70 | 42.87 | 40.31 | 42.62 | 42.62 | 1.96% | 3,401,019 |
| 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 |