Celanese Corporation Common Stock (CE)

Historical Prices For Celanese Corporation Common Stock (CE)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	43.08	43.08	42.15	42.21	817,666	42.21
10/23/2025	41.76	43.25	41.66	42.35	1,560,512	42.35
10/22/2025	41.32	42.01	40.40	40.44	1,165,123	40.44
10/21/2025	41.02	42.09	40.66	41.61	1,160,380	41.61
10/20/2025	40.69	41.65	40.17	41.04	1,704,273	41.04
10/17/2025	39.76	40.23	39.35	40.19	1,697,212	40.19
10/16/2025	40.53	40.80	39.57	39.98	1,298,197	39.98
10/15/2025	41.38	41.81	40.15	40.19	1,474,999	40.19
10/14/2025	39.24	41.13	38.85	40.82	1,069,868	40.82
10/13/2025	40.18	41.38	40.04	40.16	1,343,061	40.16
10/10/2025	42.41	42.61	39.21	39.29	2,509,519	39.29
10/09/2025	43.00	43.05	41.71	42.21	1,138,643	42.21
10/08/2025	42.94	43.30	42.52	42.63	1,427,855	42.63
10/07/2025	44.73	44.89	42.46	42.61	1,676,638	42.61
10/06/2025	45.05	45.07	44.13	44.29	1,481,917	44.29
10/03/2025	45.38	45.83	44.82	45.14	1,727,861	45.14
10/02/2025	43.86	45.47	43.84	45.31	2,359,946	45.31
10/01/2025	41.98	42.76	41.59	42.35	1,402,119	42.35
9/30/2025	40.88	42.25	40.39	42.08	1,683,026	42.08
9/29/2025	41.31	41.42	40.13	40.84	1,625,800	40.84
9/26/2025	40.02	41.71	39.83	40.78	2,384,742	40.78
9/25/2025	41.51	42.09	39.88	39.94	2,316,643	39.94
9/24/2025	42.81	43.23	42.20	42.38	1,528,948	42.38
9/23/2025	43.93	44.34	42.55	42.60	2,402,020	42.60
9/22/2025	44.25	44.25	43.34	43.69	3,055,368	43.69
9/19/2025	45.31	45.41	44.12	44.25	2,567,453	44.25
9/18/2025	45.98	46.35	44.88	45.48	1,878,972	45.48
9/17/2025	45.60	47.75	44.70	45.11	2,195,393	45.11
9/16/2025	45.01	45.90	44.59	45.42	1,933,888	45.42
9/15/2025	46.21	46.83	44.75	44.78	1,352,625	44.78
9/12/2025	46.84	46.84	45.40	45.60	1,014,016	45.60
9/11/2025	43.99	46.97	43.84	46.87	1,728,710	46.87
9/10/2025	44.50	45.63	44.05	44.22	1,934,049	44.22
9/09/2025	46.28	46.37	44.51	44.68	2,472,162	44.68
9/08/2025	47.84	48.16	45.65	46.52	2,091,107	46.52
9/05/2025	46.51	49.33	46.34	48.73	2,223,201	48.73
9/04/2025	44.42	46.53	43.70	46.43	2,374,059	46.43
9/03/2025	45.56	46.10	44.32	44.64	1,757,564	44.64
9/02/2025	46.65	46.65	44.92	46.07	1,860,362	46.07
8/29/2025	46.89	47.90	46.85	47.63	1,801,423	47.63
8/28/2025	47.84	47.84	46.42	46.87	1,348,855	46.87
8/27/2025	46.71	47.73	46.67	47.16	1,632,042	47.16
8/26/2025	47.28	47.85	46.82	47.09	1,555,164	47.09
8/25/2025	48.11	48.63	46.79	47.32	2,324,892	47.32
8/22/2025	44.94	48.86	44.64	48.63	2,787,689	48.63
8/21/2025	44.75	45.12	44.08	44.68	1,687,297	44.68
8/20/2025	45.09	45.81	44.73	45.39	1,629,526	45.39
8/19/2025	43.89	46.00	43.89	45.24	2,708,237	45.24
8/18/2025	42.06	44.22	42.00	43.11	2,262,224	43.11
8/15/2025	42.86	43.12	41.99	42.48	1,773,036	42.48
8/14/2025	40.70	42.87	40.31	42.62	3,400,995	42.62
8/13/2025	41.08	43.36	40.87	41.80	3,994,878	41.80
8/12/2025	40.00	42.99	36.98	41.22	12,812,328	41.22
8/11/2025	48.41	48.90	45.82	47.42	3,826,435	47.42
8/08/2025	48.75	49.04	47.63	48.05	1,759,097	48.05
8/07/2025	49.42	49.99	48.27	48.65	1,532,049	48.65
8/06/2025	49.45	50.19	47.50	47.82	2,015,284	47.82
8/05/2025	48.95	50.00	48.12	49.35	1,686,000	49.35
8/04/2025	48.93	49.15	47.92	48.07	2,018,631	48.07
8/01/2025	50.86	50.86	46.63	48.55	2,774,873	48.55
7/31/2025	53.29	54.00	51.98	52.23	2,516,012	52.23
7/30/2025	56.76	56.99	53.60	54.14	1,642,853	54.14
7/29/2025	58.08	58.33	56.73	56.97	2,507,549	56.97
7/28/2025	58.49	58.68	57.40	57.91	1,202,316	57.88