5 DAY PERFORMANCE
+15.12%
1 MONTH PERFORMANCE
+5.75%
3 MONTH PERFORMANCE
-11.85%
6 MONTH PERFORMANCE
-6.20%
YEAR-TO-DATE PERFORMANCE
+21.76%
1 YEAR PERFORMANCE
+5.82%
Celanese Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $44.13 | $44.78 (1.47%) | $44.89 | $43.51 | 256.78 K | |
| 08/06/2026 | $43.22 | $43.95 (1.69%) | $45.55 | $42.89 | 3.44 M | $4.83 B |
| 08/05/2026 | $45.26 | $43.14 (-4.68%) | $45.26 | $41.11 | 5.88 M | $4.74 B |
| 08/04/2026 | $43.86 | $45.24 (3.15%) | $45.53 | $42.64 | 3.73 M | $4.97 B |
| 08/03/2026 | $44.22 | $43.89 (-0.75%) | $44.78 | $43.62 | 2.14 M | $4.82 B |
| 07/31/2026 | $45.48 | $44.72 (-1.67%) | $45.48 | $42.73 | 1.55 M | $4.91 B |
| 07/30/2026 | $45.21 | $44.81 (-0.88%) | $45.21 | $44.00 | 1.62 M | $4.92 B |
| 07/29/2026 | $44.57 | $43.93 (-1.44%) | $44.76 | $43.14 | 2.82 M | $4.82 B |
| 07/28/2026 | $44.63 | $43.50 (-2.53%) | $45.45 | $43.39 | 2.32 M | $4.77 B |
| 07/27/2026 | $45.80 | $44.40 (-3.06%) | $45.80 | $44.36 | 1.80 M | $4.87 B |
| 07/24/2026 | $47.33 | $46.43 (-1.9%) | $47.97 | $46.23 | 1.34 M | $5.09 B |
| 07/23/2026 | $48.70 | $47.35 (-2.77%) | $49.66 | $46.82 | 1.49 M | $5.19 B |
| 07/22/2026 | $47.47 | $48.36 (1.87%) | $48.81 | $47.23 | 1.97 M | $5.31 B |
| 07/21/2026 | $44.48 | $46.41 (4.34%) | $47.00 | $44.28 | 1.84 M | $5.09 B |
| 07/20/2026 | $45.52 | $44.56 (-2.11%) | $45.57 | $43.77 | 2.01 M | $4.89 B |
| 07/17/2026 | $45.69 | $45.70 (0.02%) | $46.68 | $45.22 | 1.88 M | $5.01 B |
| 07/16/2026 | $46.28 | $45.78 (-1.08%) | $47.37 | $45.55 | 1.76 M | $5.02 B |
| 07/15/2026 | $47.43 | $47.21 (-0.46%) | $48.27 | $46.62 | 1.41 M | $5.18 B |
| 07/14/2026 | $48.24 | $47.75 (-1.02%) | $48.70 | $47.31 | 922.42 K | $5.24 B |
| 07/13/2026 | $47.69 | $47.92 (0.48%) | $48.94 | $46.97 | 1.24 M | $5.26 B |
| 07/10/2026 | $47.12 | $46.92 (-0.42%) | $47.44 | $46.48 | 1.38 M | $5.15 B |
| 07/09/2026 | $47.51 | $46.64 (-1.83%) | $47.55 | $46.09 | 2.13 M | $5.12 B |
| 07/08/2026 | $49.20 | $47.30 (-3.86%) | $49.57 | $47.24 | 1.84 M | $5.19 B |
| 07/07/2026 | $47.40 | $48.68 (2.7%) | $49.03 | $47.04 | 2.48 M | $5.34 B |
| 07/06/2026 | $47.22 | $47.64 (0.89%) | $47.93 | $46.43 | 1.34 M | $5.23 B |
| 07/02/2026 | $45.79 | $47.68 (4.13%) | $47.96 | $45.79 | 1.62 M | $5.23 B |
| 07/01/2026 | $44.99 | $45.20 (0.47%) | $46.12 | $44.37 | 2.79 M | $4.96 B |
| 06/30/2026 | $46.41 | $46.00 (-0.88%) | $47.38 | $45.25 | 2.84 M | $5.05 B |
| 06/29/2026 | $49.00 | $45.93 (-6.27%) | $49.52 | $45.67 | 2.38 M | $5.04 B |
| 06/26/2026 | $48.01 | $49.42 (2.94%) | $49.44 | $47.27 | 3.25 M | $5.42 B |
| 06/25/2026 | $47.61 | $48.92 (2.75%) | $49.00 | $46.63 | 1.37 M | $5.37 B |
| 06/24/2026 | $48.04 | $48.04 (0%) | $48.25 | $46.61 | 1.75 M | $5.27 B |
| 06/23/2026 | $48.70 | $48.13 (-1.17%) | $50.24 | $48.00 | 1.22 M | $5.28 B |
| 06/22/2026 | $50.91 | $49.73 (-2.32%) | $50.98 | $49.49 | 1.17 M | $5.46 B |
| 06/18/2026 | $51.07 | $51.16 (0.18%) | $51.56 | $50.27 | 1.64 M | $5.61 B |
| 06/17/2026 | $51.87 | $51.23 (-1.23%) | $53.20 | $51.20 | 1.11 M | $5.62 B |
| 06/16/2026 | $53.40 | $51.93 (-2.75%) | $53.95 | $51.19 | 1.26 M | $5.70 B |
| 06/15/2026 | $53.59 | $53.77 (0.34%) | $54.00 | $52.57 | 1.11 M | $5.90 B |
| 06/12/2026 | $51.46 | $53.48 (3.93%) | $53.81 | $51.01 | 1.37 M | $5.87 B |
| 06/11/2026 | $51.10 | $51.67 (1.12%) | $52.02 | $50.55 | 1.06 M | $5.67 B |
| 06/10/2026 | $50.16 | $50.38 (0.44%) | $51.27 | $49.98 | 1.45 M | $5.53 B |
| 06/09/2026 | $49.76 | $50.92 (2.33%) | $51.15 | $48.91 | 1.56 M | $5.59 B |
| 06/08/2026 | $51.17 | $49.08 (-4.08%) | $51.44 | $48.71 | 2.27 M | $5.38 B |
| 06/05/2026 | $54.60 | $51.03 (-6.54%) | $55.43 | $50.50 | 1.77 M | $5.60 B |
| 06/04/2026 | $56.03 | $53.97 (-3.68%) | $56.06 | $53.91 | 1.01 M | $5.92 B |
| 06/03/2026 | $55.61 | $55.48 (-0.23%) | $56.94 | $54.79 | 1.53 M | $6.09 B |
| 06/02/2026 | $55.54 | $55.27 (-0.49%) | $56.67 | $54.88 | 1.35 M | $6.06 B |
| 06/01/2026 | $53.54 | $55.28 (3.25%) | $56.79 | $53.19 | 3.13 M | $6.06 B |
| 05/29/2026 | $53.22 | $53.13 (-0.17%) | $53.85 | $52.39 | 1.55 M | $5.83 B |
| 05/28/2026 | $52.91 | $53.27 (0.68%) | $54.20 | $52.53 | 1.39 M | $5.84 B |
| 05/27/2026 | $52.19 | $52.93 (1.42%) | $53.21 | $51.71 | 1.45 M | $5.81 B |
| 05/26/2026 | $53.01 | $52.37 (-1.21%) | $53.32 | $52.07 | 1.34 M | $5.74 B |
| 05/22/2026 | $53.35 | $52.39 (-1.8%) | $53.45 | $51.74 | 1.73 M | $5.75 B |
| 05/21/2026 | $53.61 | $52.90 (-1.32%) | $53.66 | $51.94 | 2.31 M | $5.80 B |
| 05/20/2026 | $53.71 | $53.50 (-0.39%) | $54.74 | $52.97 | 2.58 M | $5.87 B |
| 05/19/2026 | $55.00 | $53.49 (-2.75%) | $55.52 | $51.99 | 2.42 M | $5.87 B |
| 05/18/2026 | $56.87 | $55.75 (-1.97%) | $57.64 | $55.35 | 1.25 M | $6.12 B |
| 05/15/2026 | $57.30 | $56.80 (-0.87%) | $57.49 | $55.70 | 2.07 M | $6.23 B |
| 05/14/2026 | $59.83 | $57.33 (-4.18%) | $60.32 | $57.28 | 1.49 M | $6.29 B |
| 05/13/2026 | $60.25 | $59.97 (-0.46%) | $61.00 | $59.03 | 2.02 M | $6.58 B |
| 05/12/2026 | $60.80 | $59.47 (-2.19%) | $61.33 | $58.22 | 1.89 M | $6.52 B |
| 05/11/2026 | $58.56 | $59.55 (1.69%) | $60.07 | $57.79 | 2.23 M | $6.53 B |
| 05/08/2026 | $59.02 | $57.17 (-3.13%) | $59.02 | $56.00 | 2.93 M | $6.27 B |
| 05/07/2026 | $62.17 | $58.40 (-6.06%) | $62.56 | $58.37 | 3.04 M | $6.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
