Celanese Corporation (CE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 44.13 | 45.15 | 43.51 | 43.89 | -0.14% | 1,450,400 |
| 2026-08-06 | 43.22 | 45.55 | 42.89 | 43.95 | +1.88% | 3,443,400 |
| 2026-08-05 | 45.26 | 45.26 | 41.11 | 43.14 | -4.64% | 5,883,700 |
| 2026-08-04 | 43.86 | 45.53 | 42.64 | 45.24 | +3.08% | 3,731,200 |
| 2026-08-03 | 44.22 | 44.78 | 43.62 | 43.89 | -1.86% | 2,142,100 |
| 2026-07-31 | 45.48 | 45.48 | 42.73 | 44.72 | -0.20% | 1,547,300 |
| 2026-07-30 | 45.21 | 45.21 | 44.00 | 44.81 | +2.00% | 1,615,700 |
| 2026-07-29 | 44.57 | 44.76 | 43.14 | 43.93 | +0.99% | 2,815,800 |
| 2026-07-28 | 44.63 | 45.45 | 43.39 | 43.50 | -2.03% | 2,318,200 |
| 2026-07-27 | 45.80 | 45.80 | 44.36 | 44.40 | -4.37% | 1,803,400 |
| 2026-07-24 | 47.33 | 47.97 | 46.23 | 46.43 | -1.94% | 1,341,100 |
| 2026-07-23 | 48.70 | 49.66 | 46.82 | 47.35 | -2.09% | 1,488,900 |
| 2026-07-22 | 47.47 | 48.81 | 47.23 | 48.36 | +4.20% | 1,966,419 |
| 2026-07-21 | 44.48 | 47.00 | 44.28 | 46.41 | +4.15% | 1,841,452 |
| 2026-07-20 | 45.52 | 45.57 | 43.77 | 44.56 | -2.49% | 2,010,800 |
| 2026-07-17 | 45.69 | 46.68 | 45.22 | 45.70 | -0.17% | 1,875,000 |
| 2026-07-16 | 46.28 | 47.37 | 45.55 | 45.78 | -3.03% | 1,763,900 |
| 2026-07-15 | 47.43 | 48.27 | 46.62 | 47.21 | -1.13% | 1,413,600 |
| 2026-07-14 | 48.24 | 48.70 | 47.31 | 47.75 | -0.35% | 922,300 |
| 2026-07-13 | 47.69 | 48.94 | 46.97 | 47.92 | +2.13% | 1,242,200 |
| 2026-07-10 | 47.12 | 47.44 | 46.48 | 46.92 | +0.60% | 1,381,400 |
| 2026-07-09 | 47.51 | 47.55 | 46.09 | 46.64 | -1.40% | 2,129,300 |
| 2026-07-08 | 49.20 | 49.57 | 47.24 | 47.30 | -2.83% | 1,839,100 |
| 2026-07-07 | 47.40 | 49.03 | 47.04 | 48.68 | +2.18% | 2,482,600 |
| 2026-07-06 | 47.22 | 47.93 | 46.43 | 47.64 | -0.08% | 1,338,600 |
| 2026-07-02 | 45.79 | 47.96 | 45.79 | 47.68 | +5.49% | 1,621,700 |
| 2026-07-01 | 44.99 | 46.12 | 44.37 | 45.20 | -1.74% | 2,792,000 |
| 2026-06-30 | 46.41 | 47.38 | 45.25 | 46.00 | +0.15% | 2,843,900 |
| 2026-06-29 | 49.00 | 49.52 | 45.67 | 45.93 | -7.06% | 2,375,000 |
| 2026-06-26 | 48.01 | 49.44 | 47.27 | 49.42 | +1.02% | 3,254,400 |
| 2026-06-25 | 47.61 | 49.00 | 46.63 | 48.92 | +1.83% | 1,374,700 |
| 2026-06-24 | 48.04 | 48.25 | 46.61 | 48.04 | -0.19% | 1,752,900 |
| 2026-06-23 | 48.70 | 50.24 | 48.00 | 48.13 | -3.22% | 1,216,900 |
| 2026-06-22 | 50.91 | 50.98 | 49.49 | 49.73 | -2.80% | 1,174,200 |
| 2026-06-18 | 51.07 | 51.56 | 50.27 | 51.16 | -0.14% | 1,637,300 |
| 2026-06-17 | 51.87 | 53.20 | 51.20 | 51.23 | -1.35% | 1,114,400 |
| 2026-06-16 | 53.40 | 53.95 | 51.19 | 51.93 | -3.42% | 1,256,500 |
| 2026-06-15 | 53.59 | 54.00 | 52.57 | 53.77 | +0.54% | 1,111,000 |
| 2026-06-12 | 51.46 | 53.81 | 51.01 | 53.48 | +3.50% | 1,373,900 |
| 2026-06-11 | 51.10 | 52.02 | 50.55 | 51.67 | +2.56% | 1,062,400 |
| 2026-06-10 | 50.16 | 51.27 | 49.98 | 50.38 | -1.06% | 1,445,900 |
| 2026-06-09 | 49.76 | 51.15 | 48.91 | 50.92 | +3.75% | 1,563,900 |
| 2026-06-08 | 51.17 | 51.44 | 48.71 | 49.08 | -3.82% | 2,268,600 |
| 2026-06-05 | 54.60 | 55.43 | 50.50 | 51.03 | -5.45% | 1,772,400 |
| 2026-06-04 | 56.03 | 56.06 | 53.91 | 53.97 | -2.72% | 1,007,800 |
| 2026-06-03 | 55.61 | 56.94 | 54.79 | 55.48 | +0.38% | 1,526,100 |
| 2026-06-02 | 55.54 | 56.67 | 54.88 | 55.27 | -0.02% | 1,350,900 |
| 2026-06-01 | 53.54 | 56.79 | 53.19 | 55.28 | +4.05% | 3,134,200 |
| 2026-05-29 | 53.22 | 53.85 | 52.39 | 53.13 | -0.26% | 1,545,900 |
| 2026-05-28 | 52.91 | 54.20 | 52.53 | 53.27 | +0.64% | 1,393,400 |
| 2026-05-27 | 52.19 | 53.21 | 51.71 | 52.93 | +1.07% | 1,452,700 |
| 2026-05-26 | 53.01 | 53.32 | 52.07 | 52.37 | -0.04% | 1,336,900 |
| 2026-05-22 | 53.35 | 53.45 | 51.74 | 52.39 | -0.96% | 1,729,300 |
| 2026-05-21 | 53.61 | 53.66 | 51.94 | 52.90 | -1.12% | 2,305,300 |
| 2026-05-20 | 53.71 | 54.74 | 52.97 | 53.50 | +0.02% | 2,582,200 |
| 2026-05-19 | 55.00 | 55.52 | 51.99 | 53.49 | -4.05% | 2,416,300 |
| 2026-05-18 | 56.87 | 57.64 | 55.35 | 55.75 | -1.85% | 1,250,000 |
| 2026-05-15 | 57.30 | 57.49 | 55.70 | 56.80 | -0.92% | 2,070,100 |
| 2026-05-14 | 59.83 | 60.32 | 57.28 | 57.33 | -4.40% | 1,490,300 |
| 2026-05-13 | 60.25 | 61.00 | 59.03 | 59.97 | +0.84% | 2,017,500 |
| 2026-05-12 | 60.80 | 61.33 | 58.22 | 59.47 | -0.13% | 1,891,200 |
| 2026-05-11 | 58.56 | 60.07 | 57.79 | 59.55 | +4.16% | 2,233,300 |
| 2026-05-08 | 59.02 | 59.02 | 56.00 | 57.17 | -2.11% | 2,927,900 |
| 2026-05-07 | 62.17 | 62.56 | 58.37 | 58.40 | -5.99% | 3,037,500 |
| 2026-05-06 | 63.47 | 66.74 | 61.51 | 62.12 | -9.98% | 5,227,700 |
| 2026-05-05 | 68.79 | 70.70 | 68.55 | 69.01 | +0.39% | 2,174,900 |
| 2026-05-04 | 69.77 | 70.44 | 68.00 | 68.74 | -0.72% | 1,955,000 |
| 2026-05-01 | 68.47 | 69.61 | 67.08 | 69.24 | +2.18% | 1,658,200 |
| 2026-04-30 | 65.58 | 68.49 | 65.14 | 67.76 | +4.10% | 1,526,900 |
| 2026-04-29 | 65.59 | 66.88 | 64.53 | 65.09 | +0.68% | 1,768,300 |
| 2026-04-28 | 65.66 | 66.34 | 64.01 | 64.65 | -0.68% | 1,832,300 |
| 2026-04-27 | 65.74 | 66.02 | 64.27 | 65.09 | +0.14% | 1,089,100 |
| 2026-04-24 | 64.51 | 66.41 | 63.77 | 65.00 | -0.35% | 1,453,500 |
| 2026-04-23 | 65.00 | 65.28 | 63.17 | 65.23 | -0.38% | 3,378,500 |
| 2026-04-22 | 66.75 | 66.96 | 65.12 | 65.48 | -0.44% | 1,601,200 |
| 2026-04-21 | 64.52 | 65.85 | 63.47 | 65.77 | +3.46% | 1,912,000 |
| 2026-04-20 | 63.12 | 64.92 | 62.88 | 63.57 | +2.48% | 1,601,900 |
| 2026-04-17 | 65.01 | 65.35 | 61.48 | 62.03 | -9.23% | 3,726,400 |
| 2026-04-16 | 66.66 | 68.77 | 65.94 | 68.34 | +5.58% | 1,923,500 |
| 2026-04-15 | 65.81 | 65.81 | 63.60 | 64.73 | -0.57% | 1,801,300 |
| 2026-04-14 | 67.58 | 67.66 | 63.49 | 65.10 | -4.57% | 2,629,300 |
| 2026-04-13 | 64.11 | 68.65 | 64.08 | 68.22 | +8.06% | 3,455,800 |
| 2026-04-10 | 63.24 | 63.64 | 62.00 | 63.13 | +1.32% | 1,562,600 |
| 2026-04-09 | 63.80 | 64.82 | 61.82 | 62.31 | -2.26% | 2,037,300 |
| 2026-04-08 | 61.45 | 63.84 | 58.77 | 63.75 | +0.28% | 2,685,300 |
| 2026-04-07 | 63.90 | 65.00 | 63.07 | 63.57 | -0.34% | 1,825,100 |
| 2026-04-06 | 63.06 | 64.34 | 62.00 | 63.79 | -0.42% | 1,407,700 |
| 2026-04-02 | 63.34 | 64.70 | 62.55 | 64.06 | +0.80% | 3,037,000 |
| 2026-04-01 | 65.14 | 65.26 | 62.33 | 63.55 | -3.38% | 2,972,000 |
| 2026-03-31 | 65.02 | 67.82 | 63.92 | 65.77 | +2.37% | 3,747,300 |
| 2026-03-30 | 64.84 | 66.24 | 63.62 | 64.25 | +1.32% | 3,536,100 |
| 2026-03-27 | 62.37 | 63.90 | 62.36 | 63.41 | +3.04% | 1,767,700 |
| 2026-03-26 | 62.17 | 63.05 | 61.35 | 61.54 | -1.79% | 1,868,200 |
| 2026-03-25 | 61.83 | 63.00 | 60.72 | 62.66 | +3.06% | 1,467,400 |
| 2026-03-24 | 55.68 | 61.44 | 55.12 | 60.80 | +8.32% | 2,406,600 |
| 2026-03-23 | 56.14 | 57.62 | 55.16 | 56.13 | -1.44% | 2,707,800 |
| 2026-03-20 | 59.76 | 60.62 | 56.30 | 56.95 | -5.60% | 2,746,800 |
| 2026-03-19 | 58.99 | 61.00 | 58.16 | 60.33 | +0.73% | 2,221,900 |
| 2026-03-18 | 61.00 | 61.92 | 59.24 | 59.89 | -0.48% | 2,414,700 |
| 2026-03-17 | 56.77 | 60.55 | 56.23 | 60.18 | +7.33% | 3,222,400 |
| 2026-03-16 | 56.71 | 58.58 | 55.40 | 56.07 | -2.89% | 2,513,300 |
| 2026-03-13 | 61.34 | 61.60 | 57.39 | 57.74 | -3.12% | 3,141,700 |
| 2026-03-12 | 53.25 | 60.85 | 53.01 | 59.60 | +14.75% | 6,723,900 |
| 2026-03-11 | 50.65 | 52.83 | 50.21 | 51.94 | +2.51% | 1,733,900 |
| 2026-03-10 | 50.92 | 52.12 | 50.15 | 50.67 | -1.52% | 2,218,700 |
| 2026-03-09 | 49.41 | 51.88 | 47.67 | 51.45 | +4.32% | 3,257,600 |
| 2026-03-06 | 52.44 | 53.00 | 49.17 | 49.32 | -6.15% | 2,565,400 |
| 2026-03-05 | 52.68 | 55.93 | 51.94 | 52.55 | +2.74% | 4,872,600 |
| 2026-03-04 | 52.00 | 52.64 | 50.23 | 51.15 | -0.33% | 1,874,300 |
| 2026-03-03 | 47.85 | 51.65 | 46.91 | 51.32 | +3.20% | 3,789,200 |
| 2026-03-02 | 48.51 | 49.82 | 46.64 | 49.73 | -0.42% | 2,639,900 |
| 2026-02-27 | 48.00 | 50.35 | 47.84 | 49.94 | +1.65% | 2,468,700 |
| 2026-02-26 | 49.95 | 49.95 | 47.67 | 49.13 | -1.80% | 2,560,500 |
| 2026-02-25 | 53.59 | 53.59 | 49.00 | 50.03 | -5.76% | 2,944,200 |
| 2026-02-24 | 52.85 | 54.49 | 52.59 | 53.09 | +1.43% | 1,617,600 |
| 2026-02-23 | 53.73 | 54.66 | 52.16 | 52.34 | -3.27% | 1,765,000 |
| 2026-02-20 | 54.35 | 56.21 | 53.35 | 54.11 | -1.47% | 2,458,700 |
| 2026-02-19 | 53.75 | 55.27 | 52.94 | 54.92 | +0.11% | 2,804,900 |
| 2026-02-18 | 57.70 | 58.13 | 54.23 | 54.86 | -1.58% | 5,227,600 |
| 2026-02-17 | 57.05 | 58.32 | 55.03 | 55.74 | -5.28% | 4,853,300 |
| 2026-02-13 | 58.80 | 60.07 | 58.17 | 58.85 | +0.05% | 1,700,200 |
| 2026-02-12 | 60.72 | 61.94 | 57.43 | 58.82 | -2.87% | 3,948,600 |
| 2026-02-11 | 58.73 | 60.73 | 58.66 | 60.56 | +3.84% | 3,162,600 |
| 2026-02-10 | 55.92 | 58.65 | 55.52 | 58.32 | +5.98% | 2,750,100 |
| 2026-02-09 | 54.61 | 55.79 | 53.93 | 55.03 | +0.27% | 2,175,300 |
| 2026-02-06 | 52.66 | 55.15 | 52.25 | 54.88 | +5.42% | 2,114,800 |
| 2026-02-05 | 55.00 | 55.50 | 51.24 | 52.06 | -1.42% | 2,890,300 |
| 2026-02-04 | 48.76 | 53.57 | 48.66 | 52.81 | +9.93% | 4,465,600 |
| 2026-02-03 | 45.88 | 48.91 | 45.49 | 48.04 | +4.73% | 2,497,400 |
| 2026-02-02 | 44.27 | 46.59 | 43.29 | 45.87 | +3.22% | 1,462,700 |
| 2026-01-30 | 45.09 | 45.69 | 43.11 | 44.44 | -2.20% | 2,007,900 |
| 2026-01-29 | 46.48 | 46.48 | 44.19 | 45.44 | -1.58% | 1,703,200 |
| 2026-01-28 | 47.30 | 47.34 | 45.66 | 46.17 | -1.47% | 1,313,800 |
| 2026-01-27 | 47.41 | 48.06 | 46.75 | 46.86 | -1.41% | 1,479,300 |
| 2026-01-26 | 47.77 | 47.94 | 46.97 | 47.53 | +0.02% | 1,491,800 |
| 2026-01-23 | 48.00 | 48.16 | 47.31 | 47.52 | -0.96% | 1,361,200 |
| 2026-01-22 | 48.25 | 49.06 | 47.17 | 47.98 | -0.29% | 2,542,700 |
| 2026-01-21 | 45.21 | 48.34 | 44.97 | 48.12 | +8.79% | 3,127,700 |
| 2026-01-20 | 45.23 | 45.79 | 43.73 | 44.23 | -5.77% | 2,074,700 |
| 2026-01-16 | 46.71 | 47.18 | 46.24 | 46.94 | -0.42% | 2,328,700 |
| 2026-01-15 | 47.26 | 47.89 | 46.22 | 47.14 | +0.38% | 2,209,800 |
| 2026-01-14 | 45.72 | 47.52 | 44.70 | 46.96 | +2.35% | 3,342,800 |
| 2026-01-13 | 46.44 | 46.82 | 44.70 | 45.88 | +0.53% | 2,019,700 |
| 2026-01-12 | 45.58 | 46.35 | 44.52 | 45.64 | +0.15% | 2,106,000 |
| 2026-01-09 | 44.04 | 46.00 | 43.44 | 45.57 | +3.62% | 2,999,200 |
| 2026-01-08 | 41.91 | 45.31 | 41.52 | 43.98 | +3.00% | 3,093,000 |
| 2026-01-07 | 44.61 | 44.83 | 42.10 | 42.70 | -4.02% | 1,783,900 |
| 2026-01-06 | 42.39 | 44.82 | 42.39 | 44.49 | +4.49% | 1,644,500 |
| 2026-01-05 | 42.01 | 43.39 | 42.00 | 42.58 | +1.00% | 1,578,900 |
| 2026-01-02 | 42.54 | 42.90 | 41.35 | 42.16 | -0.28% | 1,159,200 |
| 2025-12-31 | 42.53 | 42.93 | 42.03 | 42.28 | -1.21% | 1,040,700 |
| 2025-12-30 | 42.91 | 43.29 | 42.40 | 42.80 | -0.21% | 1,092,200 |
| 2025-12-29 | 42.34 | 42.91 | 41.44 | 42.89 | +0.09% | 1,660,200 |
| 2025-12-26 | 42.06 | 42.93 | 41.76 | 42.85 | +1.61% | 1,129,500 |
| 2025-12-24 | 42.00 | 42.27 | 41.54 | 42.17 | +0.62% | 541,200 |
| 2025-12-23 | 42.89 | 42.90 | 41.42 | 41.91 | -1.90% | 1,330,300 |
| 2025-12-22 | 42.32 | 43.56 | 42.14 | 42.72 | +1.02% | 1,095,400 |
| 2025-12-19 | 42.13 | 43.05 | 41.77 | 42.29 | -1.44% | 2,377,900 |
| 2025-12-18 | 41.22 | 43.69 | 40.81 | 42.91 | +3.22% | 2,799,600 |
| 2025-12-17 | 40.72 | 42.38 | 40.65 | 41.57 | +1.51% | 2,978,500 |
| 2025-12-16 | 42.40 | 42.62 | 40.62 | 40.95 | -3.62% | 1,221,500 |
| 2025-12-15 | 44.32 | 44.60 | 42.37 | 42.49 | -2.32% | 1,718,800 |
| 2025-12-12 | 43.90 | 45.02 | 43.06 | 43.50 | +1.66% | 2,584,200 |
| 2025-12-11 | 43.12 | 43.85 | 42.24 | 42.79 | -1.09% | 2,084,000 |
| 2025-12-10 | 40.39 | 43.40 | 40.39 | 43.26 | +7.61% | 2,197,000 |
| 2025-12-09 | 39.96 | 41.89 | 39.82 | 40.20 | +0.42% | 1,392,900 |
| 2025-12-08 | 40.71 | 40.92 | 39.55 | 40.03 | -1.48% | 3,161,400 |
| 2025-12-05 | 39.82 | 41.44 | 39.58 | 40.63 | +1.98% | 1,880,400 |
| 2025-12-04 | 41.74 | 41.74 | 39.57 | 39.84 | -4.78% | 1,570,300 |
| 2025-12-03 | 41.68 | 42.28 | 40.93 | 41.84 | +0.65% | 1,766,800 |
| 2025-12-02 | 41.92 | 41.92 | 40.35 | 41.57 | -0.62% | 2,310,200 |
| 2025-12-01 | 41.49 | 42.98 | 41.30 | 41.83 | +0.43% | 3,630,400 |
| 2025-11-28 | 40.87 | 42.07 | 40.37 | 41.65 | +2.89% | 951,200 |
| 2025-11-26 | 39.35 | 40.98 | 39.30 | 40.48 | +2.58% | 1,683,000 |
| 2025-11-25 | 39.45 | 40.46 | 38.93 | 39.46 | +1.83% | 2,423,100 |
| 2025-11-24 | 38.00 | 38.83 | 37.27 | 38.75 | +2.16% | 2,315,400 |
| 2025-11-21 | 35.73 | 38.90 | 35.71 | 37.93 | +6.75% | 2,298,300 |
| 2025-11-20 | 36.53 | 37.31 | 35.48 | 35.53 | -1.72% | 1,897,200 |
| 2025-11-19 | 36.33 | 36.81 | 35.39 | 36.15 | -0.58% | 1,810,800 |
| 2025-11-18 | 36.46 | 36.63 | 35.13 | 36.36 | -1.54% | 2,304,300 |
| 2025-11-17 | 38.70 | 38.97 | 36.84 | 36.93 | -5.16% | 2,056,400 |
| 2025-11-14 | 39.18 | 39.67 | 38.26 | 38.94 | -2.58% | 1,511,300 |
| 2025-11-13 | 39.07 | 40.40 | 38.59 | 39.97 | +2.17% | 2,138,400 |
| 2025-11-12 | 41.81 | 41.95 | 39.01 | 39.12 | -5.51% | 2,422,600 |
| 2025-11-11 | 41.92 | 42.76 | 40.90 | 41.40 | +0.27% | 2,258,700 |
| 2025-11-10 | 41.90 | 42.38 | 40.44 | 41.29 | -0.02% | 3,963,800 |
| 2025-11-07 | 39.21 | 41.67 | 39.21 | 41.30 | +14.37% | 5,374,200 |
| 2025-11-06 | 37.09 | 37.66 | 35.48 | 36.11 | -2.25% | 4,091,200 |
| 2025-11-05 | 37.50 | 37.67 | 36.45 | 36.94 | -1.07% | 2,334,100 |
| 2025-11-04 | 36.30 | 37.50 | 35.71 | 37.34 | +0.76% | 2,867,100 |
| 2025-11-03 | 38.10 | 38.15 | 36.74 | 37.06 | -3.59% | 3,980,700 |
| 2025-10-31 | 37.86 | 38.87 | 37.57 | 38.44 | +1.16% | 3,161,100 |
| 2025-10-30 | 38.79 | 39.30 | 37.90 | 38.00 | -5.28% | 2,784,600 |
| 2025-10-29 | 40.85 | 42.47 | 39.66 | 40.12 | -2.62% | 2,297,300 |
| 2025-10-28 | 43.52 | 43.72 | 41.16 | 41.20 | -6.02% | 1,476,200 |
| 2025-10-27 | 42.77 | 44.17 | 42.71 | 43.84 | +3.86% | 1,888,300 |
| 2025-10-24 | 43.08 | 43.08 | 42.15 | 42.21 | -0.33% | 817,600 |
| 2025-10-23 | 41.76 | 43.25 | 41.66 | 42.35 | +4.72% | 1,560,500 |
| 2025-10-22 | 41.32 | 42.01 | 40.40 | 40.44 | -2.81% | 1,165,100 |
| 2025-10-21 | 41.02 | 42.09 | 40.66 | 41.61 | +1.39% | 1,160,400 |
| 2025-10-20 | 40.69 | 41.65 | 40.17 | 41.04 | +2.11% | 1,704,300 |
| 2025-10-17 | 39.76 | 40.23 | 39.35 | 40.19 | +0.53% | 1,697,200 |
| 2025-10-16 | 40.53 | 40.80 | 39.57 | 39.98 | -0.52% | 1,298,200 |
| 2025-10-15 | 41.38 | 41.81 | 40.15 | 40.19 | -1.54% | 1,475,000 |
| 2025-10-14 | 39.24 | 41.13 | 38.85 | 40.82 | +1.64% | 1,069,900 |
| 2025-10-13 | 40.18 | 41.38 | 40.04 | 40.16 | +2.21% | 1,343,000 |
| 2025-10-10 | 42.41 | 42.61 | 39.21 | 39.29 | -6.92% | 2,509,500 |
| 2025-10-09 | 43.00 | 43.05 | 41.71 | 42.21 | -0.99% | 1,138,600 |
| 2025-10-08 | 42.94 | 43.30 | 42.52 | 42.63 | +0.05% | 1,427,900 |
| 2025-10-07 | 44.73 | 44.89 | 42.46 | 42.61 | -3.79% | 1,676,600 |
| 2025-10-06 | 45.05 | 45.07 | 44.13 | 44.29 | -1.88% | 1,481,900 |
| 2025-10-03 | 45.38 | 45.83 | 44.82 | 45.14 | -0.38% | 1,727,900 |
| 2025-10-02 | 43.86 | 45.47 | 43.85 | 45.31 | +6.99% | 2,359,900 |
| 2025-10-01 | 41.98 | 42.76 | 41.59 | 42.35 | +0.64% | 1,402,100 |
| 2025-09-30 | 40.88 | 42.25 | 40.39 | 42.08 | +3.04% | 1,683,000 |
| 2025-09-29 | 41.31 | 41.43 | 40.13 | 40.84 | +0.15% | 1,625,800 |
| 2025-09-26 | 40.02 | 41.71 | 39.83 | 40.78 | +2.10% | 2,383,400 |
| 2025-09-25 | 41.51 | 42.09 | 39.88 | 39.94 | -5.76% | 2,316,700 |
| 2025-09-24 | 42.81 | 43.23 | 42.20 | 42.38 | -0.52% | 1,528,900 |
| 2025-09-23 | 43.93 | 44.34 | 42.55 | 42.60 | -2.49% | 2,401,900 |
| 2025-09-22 | 44.25 | 44.25 | 43.34 | 43.69 | -1.27% | 3,055,400 |
| 2025-09-19 | 45.31 | 45.42 | 44.12 | 44.25 | -2.70% | 2,567,400 |
| 2025-09-18 | 45.98 | 46.36 | 44.88 | 45.48 | +0.82% | 1,878,900 |
| 2025-09-17 | 45.60 | 47.75 | 44.71 | 45.11 | -0.68% | 2,195,400 |
| 2025-09-16 | 45.01 | 45.90 | 44.59 | 45.42 | +1.43% | 1,933,900 |
| 2025-09-15 | 46.21 | 46.83 | 44.75 | 44.78 | -1.80% | 1,352,600 |
| 2025-09-12 | 46.84 | 46.84 | 45.40 | 45.60 | -2.71% | 1,014,000 |
| 2025-09-11 | 43.99 | 46.97 | 43.84 | 46.87 | +5.99% | 1,728,700 |
| 2025-09-10 | 44.50 | 45.63 | 44.05 | 44.22 | -1.03% | 1,933,800 |
| 2025-09-09 | 46.29 | 46.37 | 44.51 | 44.68 | -3.96% | 2,473,800 |
| 2025-09-08 | 47.84 | 48.16 | 45.65 | 46.52 | -4.54% | 2,091,100 |
| 2025-09-05 | 46.51 | 49.33 | 46.34 | 48.73 | +4.95% | 2,223,200 |
| 2025-09-04 | 44.42 | 46.53 | 43.71 | 46.43 | +4.01% | 2,374,100 |
| 2025-09-03 | 45.56 | 46.10 | 44.32 | 44.64 | -3.10% | 1,757,500 |
| 2025-09-02 | 46.65 | 46.65 | 44.92 | 46.07 | -3.28% | 1,860,300 |
| 2025-08-29 | 46.89 | 47.90 | 46.85 | 47.63 | +1.62% | 1,801,100 |
| 2025-08-28 | 47.84 | 47.84 | 46.43 | 46.87 | -0.61% | 1,348,700 |
| 2025-08-27 | 46.71 | 47.73 | 46.67 | 47.16 | +0.15% | 1,635,200 |
| 2025-08-26 | 47.28 | 47.85 | 46.82 | 47.09 | -0.49% | 1,555,200 |
| 2025-08-25 | 48.11 | 48.63 | 46.79 | 47.32 | -2.69% | 2,324,600 |
| 2025-08-22 | 44.94 | 48.86 | 44.64 | 48.63 | +8.84% | 2,787,700 |
| 2025-08-21 | 44.75 | 45.12 | 44.08 | 44.68 | -1.56% | 1,687,300 |
| 2025-08-20 | 45.09 | 45.81 | 44.73 | 45.39 | +0.33% | 1,629,500 |
| 2025-08-19 | 43.89 | 46.00 | 43.89 | 45.24 | +4.94% | 2,708,400 |
| 2025-08-18 | 42.06 | 44.22 | 42.00 | 43.11 | +1.48% | 2,262,200 |
| 2025-08-15 | 42.86 | 43.12 | 42.00 | 42.48 | -0.33% | 1,773,000 |
| 2025-08-14 | 40.70 | 42.87 | 40.31 | 42.62 | +1.96% | 3,401,000 |
| 2025-08-13 | 41.08 | 43.36 | 40.87 | 41.80 | +1.41% | 3,994,800 |
| 2025-08-12 | 40.00 | 42.99 | 36.98 | 41.22 | -13.07% | 12,810,500 |
| 2025-08-11 | 48.41 | 48.90 | 45.82 | 47.42 | -1.31% | 3,839,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+13.99%). Worst month: Apr (-6.57%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Celanese Corporation's (CE) latest close?
43.89 on 2026-08-07, from the Closelook data lake's daily price record.
What is CE's 52-week high and low?
70.70 high and 35.13 low over the trailing 52 weeks, as of 2026-08-07.
What is Celanese Corporation's strongest and weakest month historically?
Historically, CE's strongest calendar month has been Mar (average +13.99%) and its weakest Apr (average -6.57%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.