Celanese Corporation Common Stock (CE)

Historical Prices For Celanese Corporation Common Stock (CE)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	43.48	44.71	42.59	44.51	3,418,913	44.51
4/29/2025	43.93	44.70	43.61	44.48	5,250,955	44.48
4/28/2025	43.84	45.27	43.27	43.81	2,875,950	43.81
4/25/2025	42.76	43.62	42.49	43.53	2,317,587	43.50
4/24/2025	41.89	44.16	41.42	43.71	2,176,743	43.68
4/23/2025	44.84	45.42	41.41	41.59	1,647,986	41.56
4/22/2025	39.93	41.68	39.93	41.56	2,533,026	41.53
4/21/2025	39.73	40.00	38.71	39.31	2,827,838	39.28
4/17/2025	37.71	40.16	37.65	40.09	2,591,485	40.06
4/16/2025	37.85	38.77	36.82	37.53	3,147,290	37.50
4/15/2025	38.90	39.69	37.90	37.93	2,606,425	37.90
4/14/2025	39.04	40.18	38.31	39.19	3,735,300	39.16
4/11/2025	36.95	38.59	36.30	38.38	4,045,896	38.35
4/10/2025	41.50	41.50	36.95	37.58	4,330,079	37.55
4/09/2025	36.66	45.24	36.29	43.90	6,203,683	43.87
4/08/2025	42.74	43.18	36.68	37.49	5,294,422	37.46
4/07/2025	39.10	42.43	36.75	40.51	5,594,260	40.48
4/04/2025	45.32	45.32	39.62	40.99	5,316,051	40.96
4/03/2025	53.71	53.95	47.10	47.20	4,206,408	47.17
4/02/2025	54.97	56.98	54.78	56.58	1,803,396	56.54
4/01/2025	56.64	56.64	54.86	55.68	2,092,726	55.64
3/31/2025	56.62	57.26	55.21	56.77	2,272,110	56.73
3/28/2025	58.27	58.52	56.66	57.20	2,553,459	57.16
3/27/2025	56.20	58.60	55.42	58.23	2,687,974	58.19
3/26/2025	59.08	59.94	58.41	59.16	1,859,360	59.12
3/25/2025	59.79	60.84	58.59	59.17	2,583,804	59.13
3/24/2025	57.83	59.57	57.77	59.44	4,787,073	59.40
3/21/2025	56.43	57.98	55.73	57.10	27,641,836	57.06
3/20/2025	55.82	57.07	55.10	56.82	1,786,340	56.78
3/19/2025	58.11	58.62	56.46	57.20	1,792,822	57.16
3/18/2025	58.13	58.68	56.87	58.52	2,099,419	58.48
3/17/2025	57.76	59.47	57.27	57.97	2,717,771	57.93
3/14/2025	54.58	57.25	54.00	57.05	2,435,020	57.01
3/13/2025	52.75	54.34	52.39	53.09	2,055,583	53.05
3/12/2025	54.36	54.77	52.51	52.79	2,155,415	52.75
3/11/2025	55.20	55.23	53.60	54.61	2,680,812	54.57
3/10/2025	54.96	56.78	53.72	54.22	3,241,683	54.18
3/07/2025	54.28	55.60	54.12	55.32	2,280,918	55.28
3/06/2025	55.21	56.28	54.21	55.22	2,921,109	55.18
3/05/2025	48.76	54.43	48.77	54.33	5,828,501	54.29
3/04/2025	46.58	49.10	45.94	48.21	5,325,311	48.18
3/03/2025	51.80	52.10	46.99	47.02	4,643,263	46.99
2/28/2025	50.00	51.74	49.22	50.94	12,600,184	50.90
2/27/2025	52.13	52.36	50.51	50.54	4,213,029	50.51
2/26/2025	55.01	55.27	52.65	52.65	3,311,968	52.61
2/25/2025	52.99	55.19	52.62	54.42	3,939,154	54.38
2/24/2025	52.84	53.02	50.82	52.93	4,729,811	52.86
2/21/2025	53.55	53.65	51.24	52.76	5,330,937	52.69
2/20/2025	54.83	54.83	51.52	52.61	6,256,252	52.54
2/19/2025	55.40	58.85	52.97	54.91	13,122,822	54.84
2/18/2025	68.51	70.30	68.35	69.91	3,185,456	69.82
2/14/2025	68.24	70.51	67.75	68.06	3,262,265	67.97
2/13/2025	66.75	67.00	65.16	65.30	1,915,576	65.22
2/12/2025	66.14	67.47	65.65	66.41	1,605,042	66.33
2/11/2025	66.71	67.86	65.90	66.81	1,864,796	66.73
2/10/2025	68.68	68.72	66.94	66.95	1,461,638	66.87
2/07/2025	69.05	69.06	67.82	68.05	1,264,878	67.96
2/06/2025	70.73	71.25	68.53	68.89	2,524,932	68.80
2/05/2025	71.08	71.13	69.56	69.94	2,059,388	69.85
2/04/2025	69.35	71.83	69.35	71.37	2,505,970	71.28
2/03/2025	69.03	70.26	66.54	68.77	3,283,162	68.68