NYSE : CE
Celanese Corporation — Price history
Materials · Chemicals · United States
Last price 48.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Celanese Corporation (CE) closed at 49.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48.06 | 49.33 | 47.66 | 49.3 | 1,500,588 | +2.03% |
| 2026-10-29 | 48.97 | 49.22 | 47.7 | 48.32 | 1,297,570 | -1.08% |
| 2026-10-28 | 48.25 | 49.5 | 48.13 | 48.85 | 1,300,712 | +0.45% |
| 2026-10-27 | 48.05 | 49.35 | 48.05 | 48.63 | 1,350,631 | +1.21% |
| 2026-10-26 | 47.34 | 49.41 | 47.34 | 48.08 | 1,530,507 | +0.78% |
| 2026-10-23 | 47.12 | 47.78 | 46.08 | 47.71 | 1,194,189 | +1.04% |
| 2026-10-22 | 47.22 | 47.52 | 46.12 | 47.22 | 1,091,030 | -0.11% |
| 2026-10-21 | 47.76 | 48.045 | 46.63 | 47.27 | 1,041,522 | -0.53% |
| 2026-10-20 | 47.99 | 48.32 | 46.88 | 47.52 | 1,759,037 | -0.75% |
| 2026-10-19 | 46.51 | 48.27 | 46.47 | 47.88 | 1,303,280 | +0.82% |
| 2026-10-16 | 46.58 | 47.97 | 45.89 | 47.49 | 1,404,552 | +2.26% |
| 2026-10-15 | 45.69 | 46.86 | 44.47 | 46.44 | 1,170,045 | +1.35% |
| 2026-10-14 | 44.39 | 46.22 | 44.39 | 45.82 | 1,667,872 | +2.44% |
| 2026-10-13 | 44.18 | 44.81 | 43.605 | 44.73 | 1,505,268 | +0.38% |
| 2026-10-12 | 45.54 | 45.54 | 44.42 | 44.56 | 1,259,549 | -1.02% |
| 2026-10-09 | 45.37 | 46.035 | 44.545 | 45.02 | 1,049,145 | +0.47% |
| 2026-10-08 | 43.59 | 45.165 | 43.59 | 44.81 | 2,564,484 | +2.17% |
| 2026-10-07 | 44.5 | 45.05 | 43.63 | 43.86 | 1,080,945 | -2.21% |
| 2026-10-06 | 45.51 | 46.09 | 44.455 | 44.85 | 1,274,670 | -1.49% |
| 2026-10-05 | 44.52 | 46.15 | 43.85 | 45.53 | 1,423,354 | +3.03% |
| 2026-10-02 | 44.68 | 45.069 | 43.38 | 44.19 | 1,840,755 | -0.02% |
| 2026-10-01 | 44.41 | 44.41 | 42.17 | 44.2 | 1,390,880 | -0.38% |
| 2026-09-30 | 44.5 | 45.145 | 44.36 | 44.37 | 1,567,398 | -1.05% |
| 2026-09-29 | 45.64 | 45.645 | 44.4 | 44.84 | 1,563,197 | -2.35% |
| 2026-09-28 | 46.75 | 47.46 | 45.88 | 45.92 | 2,102,647 | -2.48% |
| 2026-09-25 | 47.4 | 48.925 | 46.6 | 47.09 | 1,586,884 | -0.99% |
| 2026-09-24 | 48.53 | 48.85 | 47.43 | 47.56 | 1,806,179 | -1.92% |
| 2026-09-23 | 47.99 | 49.67 | 47.99 | 48.49 | 2,964,492 | +2.21% |
| 2026-09-22 | 44.4 | 48.77 | 44.4 | 47.44 | 2,659,982 | +6.89% |
| 2026-09-21 | 45.7 | 46.25 | 44.37 | 44.38 | 2,003,341 | -2.27% |
| 2026-09-18 | 46.28 | 46.28 | 44.59 | 45.41 | 4,293,400 | -2.99% |
| 2026-09-17 | 47.285 | 47.46 | 46.47 | 46.81 | 1,387,238 | -0.13% |
| 2026-09-16 | 46.82 | 47.75 | 46.38 | 46.87 | 1,693,601 | -0.74% |
| 2026-09-15 | 45.02 | 47.41 | 44.92 | 47.22 | 2,292,831 | +5.45% |
| 2026-09-14 | 45.61 | 45.84 | 44.66 | 44.78 | 1,815,969 | -2.84% |
| 2026-09-11 | 46.14 | 47.1 | 46.08 | 46.09 | 2,029,082 | +0.81% |
| 2026-09-10 | 44.51 | 46.6 | 44.44 | 45.72 | 2,164,283 | +2.86% |
| 2026-09-09 | 44.89 | 45.89 | 44.05 | 44.45 | 1,449,441 | -0.18% |
| 2026-09-08 | 45.2 | 45.7 | 44.32 | 44.53 | 2,522,369 | -0.31% |
| 2026-09-04 | 44.7 | 45.96 | 44.56 | 44.67 | 1,227,107 | -1.17% |
| 2026-09-03 | 47.28 | 47.695 | 45.11 | 45.2 | 1,225,067 | -3.13% |
| 2026-09-02 | 44.04 | 47.12 | 44.04 | 46.66 | 2,394,530 | +5.73% |
| 2026-09-01 | 45.29 | 45.445 | 43.99 | 44.13 | 1,371,719 | -2.97% |
| 2026-08-31 | 45.71 | 46.06 | 44.83 | 45.48 | 1,737,539 | +1.07% |
| 2026-08-28 | 45.27 | 45.91 | 44.08 | 45 | 1,218,441 | +0.29% |
| 2026-08-27 | 44.58 | 44.88 | 43.99 | 44.87 | 1,009,857 | +0.38% |
| 2026-08-26 | 44.28 | 44.95 | 44.07 | 44.7 | 908,827 | +0.40% |
| 2026-08-25 | 44.88 | 44.881 | 43.9 | 44.52 | 1,033,257 | -1.63% |
| 2026-08-24 | 47.58 | 47.59 | 44.975 | 45.26 | 1,361,795 | -3.29% |
| 2026-08-21 | 47 | 47.84 | 46.77 | 46.8 | 1,054,151 | -0.38% |
| 2026-08-20 | 46.51 | 47.6 | 45.815 | 46.98 | 1,141,154 | +1.56% |
| 2026-08-19 | 45.08 | 46.85 | 45.08 | 46.26 | 1,169,677 | +3.61% |
| 2026-08-18 | 45.9 | 46.11 | 44.35 | 44.65 | 1,422,360 | -0.76% |
| 2026-08-17 | 45.52 | 45.52 | 44.01 | 44.99 | 1,174,914 | -1.47% |
| 2026-08-14 | 44.69 | 45.86 | 44.33 | 45.66 | 1,171,181 | +3.07% |
| 2026-08-13 | 43.17 | 44.51 | 43.02 | 44.3 | 1,419,281 | +2.29% |
| 2026-08-12 | 45.09 | 45.25 | 43.155 | 43.31 | 1,226,976 | -3.41% |
| 2026-08-11 | 44.31 | 46.26 | 44.31 | 44.84 | 1,608,521 | +0.85% |
| 2026-08-10 | 44.34 | 44.56 | 43.6 | 44.46 | 1,267,870 | +1.30% |
| 2026-08-07 | 44.13 | 45.15 | 43.51 | 43.89 | 1,450,386 | -0.14% |
| 2026-08-06 | 43.22 | 45.55 | 42.89 | 43.95 | 3,443,493 | +1.88% |
| 2026-08-05 | 45.26 | 45.26 | 41.11 | 43.14 | 5,883,717 | -4.64% |
| 2026-08-04 | 43.86 | 45.53 | 42.64 | 45.24 | 3,731,219 | +3.08% |
| 2026-08-03 | 44.22 | 44.78 | 43.62 | 43.89 | 2,142,353 | -1.86% |
| 2026-07-31 | 45.48 | 45.48 | 42.733 | 44.72 | 1,547,277 | -0.20% |
| 2026-07-30 | 45.21 | 45.21 | 44 | 44.81 | 1,615,740 | +2.00% |
| 2026-07-29 | 44.57 | 44.76 | 43.135 | 43.93 | 2,815,805 | +0.99% |
| 2026-07-28 | 44.63 | 45.45 | 43.39 | 43.5 | 2,318,437 | -1.96% |
| 2026-07-27 | 45.8 | 45.8 | 44.36 | 44.4 | 1,803,547 | -4.37% |
| 2026-07-24 | 47.33 | 47.97 | 46.23 | 46.43 | 1,341,093 | -1.94% |
| 2026-07-23 | 48.7 | 49.66 | 46.82 | 47.35 | 1,488,908 | -2.09% |
| 2026-07-22 | 47.47 | 48.81 | 47.23 | 48.36 | 1,966,419 | +4.20% |
| 2026-07-21 | 44.48 | 47 | 44.28 | 46.41 | 1,841,452 | +4.15% |
| 2026-07-20 | 45.52 | 45.565 | 43.77 | 44.56 | 2,010,847 | -2.49% |
| 2026-07-17 | 45.69 | 46.68 | 45.22 | 45.7 | 1,874,958 | -0.17% |
| 2026-07-16 | 46.28 | 47.37 | 45.545 | 45.78 | 1,763,875 | -3.03% |
| 2026-07-15 | 47.43 | 48.265 | 46.62 | 47.21 | 1,413,603 | -1.13% |
| 2026-07-14 | 48.24 | 48.7 | 47.305 | 47.75 | 922,417 | -0.35% |
| 2026-07-13 | 47.69 | 48.94 | 46.97 | 47.92 | 1,242,370 | +2.13% |
| 2026-07-10 | 47.12 | 47.435 | 46.48 | 46.92 | 1,381,395 | +0.60% |
| 2026-07-09 | 47.51 | 47.545 | 46.09 | 46.64 | 2,129,365 | -1.40% |
| 2026-07-08 | 49.2 | 49.57 | 47.24 | 47.3 | 1,839,335 | -2.83% |
| 2026-07-07 | 47.4 | 49.03 | 47.04 | 48.68 | 2,482,554 | +2.18% |
| 2026-07-06 | 47.22 | 47.93 | 46.43 | 47.64 | 1,338,647 | -0.08% |
| 2026-07-02 | 45.79 | 47.964 | 45.79 | 47.68 | 1,621,984 | +5.49% |
| 2026-07-01 | 44.99 | 46.12 | 44.37 | 45.2 | 2,791,992 | -1.74% |
| 2026-06-30 | 46.41 | 47.38 | 45.25 | 46 | 2,843,916 | +0.15% |
| 2026-06-29 | 49 | 49.52 | 45.665 | 45.93 | 2,375,031 | -7.06% |
| 2026-06-26 | 48.01 | 49.44 | 47.27 | 49.42 | 3,254,360 | +1.02% |
| 2026-06-25 | 47.61 | 49 | 46.63 | 48.92 | 1,374,664 | +1.83% |
| 2026-06-24 | 48.04 | 48.25 | 46.61 | 48.04 | 1,752,863 | -0.19% |
| 2026-06-23 | 48.7 | 50.24 | 48 | 48.13 | 1,216,950 | -3.22% |
| 2026-06-22 | 50.91 | 50.98 | 49.49 | 49.73 | 1,174,215 | -2.80% |
| 2026-06-18 | 51.07 | 51.56 | 50.27 | 51.16 | 1,637,299 | -0.14% |
| 2026-06-17 | 51.87 | 53.2 | 51.2 | 51.23 | 1,114,375 | -1.35% |
| 2026-06-16 | 53.4 | 53.95 | 51.19 | 51.93 | 1,256,591 | -3.42% |
| 2026-06-15 | 53.59 | 54 | 52.57 | 53.77 | 1,111,003 | +0.54% |
| 2026-06-12 | 51.46 | 53.81 | 51.005 | 53.48 | 1,373,951 | +3.50% |
| 2026-06-11 | 51.1 | 52.02 | 50.545 | 51.67 | 1,062,410 | +2.56% |
| 2026-06-10 | 50.16 | 51.27 | 49.98 | 50.38 | 1,445,998 | -1.06% |
| 2026-06-09 | 49.76 | 51.15 | 48.906 | 50.92 | 1,563,945 | +3.75% |
| 2026-06-08 | 51.17 | 51.438 | 48.71 | 49.08 | 2,268,928 | -3.82% |
| 2026-06-05 | 54.6 | 55.43 | 50.5 | 51.03 | 1,772,447 | -5.45% |
| 2026-06-04 | 56.03 | 56.06 | 53.91 | 53.97 | 1,007,767 | -2.72% |
| 2026-06-03 | 55.61 | 56.935 | 54.79 | 55.48 | 1,526,112 | +0.38% |
| 2026-06-02 | 55.54 | 56.67 | 54.875 | 55.27 | 1,350,931 | -0.02% |
| 2026-06-01 | 53.54 | 56.79 | 53.19 | 55.28 | 3,134,169 | +4.05% |
| 2026-05-29 | 53.22 | 53.845 | 52.39 | 53.13 | 1,545,908 | -0.26% |
| 2026-05-28 | 52.91 | 54.2 | 52.53 | 53.27 | 1,393,454 | +0.64% |
| 2026-05-27 | 52.19 | 53.21 | 51.705 | 52.93 | 1,452,930 | +1.07% |
| 2026-05-26 | 53.01 | 53.32 | 52.065 | 52.37 | 1,336,863 | -0.04% |
| 2026-05-22 | 53.35 | 53.45 | 51.74 | 52.39 | 1,729,364 | -0.96% |
| 2026-05-21 | 53.61 | 53.66 | 51.94 | 52.9 | 2,305,260 | -1.12% |
| 2026-05-20 | 53.71 | 54.74 | 52.97 | 53.5 | 2,582,187 | +0.02% |
| 2026-05-19 | 55 | 55.515 | 51.99 | 53.49 | 2,416,310 | -4.05% |
| 2026-05-18 | 56.87 | 57.64 | 55.35 | 55.75 | 1,249,957 | -1.85% |
| 2026-05-15 | 57.3 | 57.485 | 55.7 | 56.8 | 2,070,098 | -0.92% |
| 2026-05-14 | 59.83 | 60.315 | 57.28 | 57.33 | 1,490,453 | -4.40% |
| 2026-05-13 | 60.25 | 61 | 59.03 | 59.97 | 2,017,527 | +0.84% |
| 2026-05-12 | 60.8 | 61.33 | 58.22 | 59.47 | 1,891,593 | -0.13% |