Celanese CorporationCENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $46.71 | $47.18 | $46.24 | $46.94 | 2.33M |
| 1/15/2026 | $47.26 | $47.89 | $46.22 | $47.14 | 2.21M |
| 1/14/2026 | $45.72 | $47.52 | $44.70 | $46.96 | 3.34M |
| 1/13/2026 | $46.44 | $46.82 | $44.70 | $45.88 | 2.02M |
| 1/12/2026 | $45.58 | $46.35 | $44.52 | $45.64 | 2.11M |
| 1/9/2026 | $44.04 | $46.00 | $43.44 | $45.57 | 3.00M |
| 1/8/2026 | $41.91 | $45.31 | $41.52 | $43.98 | 3.09M |
| 1/7/2026 | $44.61 | $44.83 | $42.10 | $42.70 | 1.78M |
| 1/6/2026 | $42.39 | $44.82 | $42.39 | $44.49 | 1.64M |
| 1/5/2026 | $42.01 | $43.39 | $42.00 | $42.58 | 1.58M |
| 1/2/2026 | $42.54 | $42.90 | $41.35 | $42.16 | 1.16M |
| 12/31/2025 | $42.53 | $42.93 | $42.03 | $42.28 | 1.04M |
| 12/30/2025 | $42.91 | $43.29 | $42.40 | $42.77 | 1.09M |
| 12/29/2025 | $42.34 | $42.91 | $41.44 | $42.89 | 1.66M |
| 12/26/2025 | $42.06 | $42.93 | $41.76 | $42.85 | 1.13M |
| 12/24/2025 | $42.00 | $42.27 | $41.54 | $42.17 | 541,245 |
| 12/23/2025 | $42.89 | $42.90 | $41.42 | $41.91 | 1.33M |
| 12/22/2025 | $42.32 | $43.56 | $42.14 | $42.72 | 1.10M |
| 12/19/2025 | $42.13 | $43.05 | $41.77 | $42.29 | 2.38M |
| 12/18/2025 | $41.22 | $43.69 | $40.81 | $42.91 | 2.80M |
| 12/17/2025 | $40.72 | $42.38 | $40.65 | $41.57 | 2.98M |
| 12/16/2025 | $42.40 | $42.62 | $40.62 | $40.95 | 1.22M |
| 12/15/2025 | $44.32 | $44.60 | $42.37 | $42.49 | 1.72M |
| 12/12/2025 | $43.90 | $45.02 | $43.06 | $43.50 | 2.58M |
| 12/11/2025 | $43.12 | $43.85 | $42.24 | $42.79 | 2.08M |
| 12/10/2025 | $40.39 | $43.40 | $40.39 | $43.26 | 2.20M |
| 12/9/2025 | $39.96 | $41.89 | $39.82 | $40.20 | 1.39M |
| 12/8/2025 | $40.71 | $40.92 | $39.55 | $40.03 | 3.16M |
| 12/5/2025 | $39.82 | $41.44 | $39.58 | $40.63 | 1.88M |
| 12/4/2025 | $41.74 | $41.74 | $39.57 | $39.84 | 1.57M |
| 12/3/2025 | $41.68 | $42.28 | $40.93 | $41.84 | 1.77M |
| 12/2/2025 | $41.92 | $41.92 | $40.35 | $41.57 | 2.31M |
| 12/1/2025 | $41.49 | $42.98 | $41.30 | $41.83 | 3.63M |
| 11/28/2025 | $40.87 | $42.07 | $40.37 | $41.65 | 951,200 |
| 11/26/2025 | $39.35 | $40.98 | $39.30 | $40.48 | 1.68M |
| 11/25/2025 | $39.45 | $40.46 | $38.93 | $39.46 | 2.42M |
| 11/24/2025 | $38.00 | $38.83 | $37.27 | $38.75 | 2.32M |
| 11/21/2025 | $35.73 | $38.90 | $35.71 | $37.93 | 2.30M |
| 11/20/2025 | $36.53 | $37.31 | $35.48 | $35.53 | 1.90M |
| 11/19/2025 | $36.33 | $36.81 | $35.39 | $36.15 | 1.81M |
| 11/18/2025 | $36.46 | $36.63 | $35.13 | $36.36 | 2.30M |
| 11/17/2025 | $38.70 | $38.97 | $36.84 | $36.93 | 2.06M |
| 11/14/2025 | $39.18 | $39.67 | $38.26 | $38.94 | 1.51M |
| 11/13/2025 | $39.07 | $40.40 | $38.59 | $39.97 | 2.14M |
| 11/12/2025 | $41.81 | $41.95 | $39.01 | $39.12 | 2.42M |
| 11/11/2025 | $41.92 | $42.76 | $40.90 | $41.40 | 2.26M |
| 11/10/2025 | $41.90 | $42.38 | $40.44 | $41.29 | 3.96M |
| 11/7/2025 | $39.21 | $41.67 | $39.21 | $41.30 | 5.37M |
| 11/6/2025 | $37.09 | $37.66 | $35.48 | $36.11 | 4.09M |
| 11/5/2025 | $37.50 | $37.67 | $36.45 | $36.94 | 2.33M |
| 11/4/2025 | $36.30 | $37.50 | $35.71 | $37.34 | 2.87M |
| 11/3/2025 | $38.10 | $38.15 | $36.74 | $37.06 | 3.98M |
| 10/31/2025 | $37.86 | $38.87 | $37.57 | $38.44 | 3.16M |
| 10/30/2025 | $38.78 | $39.30 | $37.90 | $38.00 | 2.78M |
| 10/29/2025 | $40.85 | $42.47 | $39.66 | $40.12 | 2.30M |
| 10/28/2025 | $43.52 | $43.72 | $41.16 | $41.20 | 1.48M |
| 10/27/2025 | $42.77 | $44.17 | $42.71 | $43.84 | 1.89M |
| 10/24/2025 | $43.08 | $43.08 | $42.15 | $42.21 | 817,666 |
| 10/23/2025 | $41.76 | $43.25 | $41.66 | $42.35 | 1.56M |
| 10/22/2025 | $41.32 | $42.01 | $40.40 | $40.44 | 1.17M |
| 10/21/2025 | $41.02 | $42.09 | $40.66 | $41.61 | 1.16M |