MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CE — Celanese Corporation Common Stock
NYSECelanese Corporation Common Stock
$44.19
-0.01(-0.02%)
- O
- 44.68
- H
- 45.07
- L
- 43.38
- V
- 1.84M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.19
Period Return+6.33%
Period High$70.70
Period Low$35.13
Avg Daily Volume2.12M
Total Trading Days365
CE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.68 | $45.07 | $43.38 | $44.19 | $-0.01 | -0.02% | 1,840,590 | $44.29 | $43.38 $45.07 |
| Oct 1, 2026 | $44.41 | $44.41 | $42.17 | $44.20 | $-0.17 | -0.38% | 1,390,874 | $43.64 | $42.17 $44.41 |
| Sep 30, 2026 | $44.50 | $45.15 | $44.36 | $44.37 | $-0.47 | -1.05% | 1,567,398 | $44.58 | $44.36 $45.15 |
| Sep 29, 2026 | $45.64 | $45.65 | $44.40 | $44.84 | $-1.08 | -2.35% | 1,563,198 | $44.85 | $44.40 $45.65 |
| Sep 28, 2026 | $46.75 | $47.46 | $45.88 | $45.92 | $-1.17 | -2.48% | 2,102,647 | $46.08 | $45.88 $47.46 |
| Sep 25, 2026 | $47.40 | $48.93 | $46.60 | $47.09 | $-0.47 | -0.99% | 1,586,884 | $47.32 | $46.60 $48.93 |
| Sep 24, 2026 | $48.53 | $48.85 | $47.43 | $47.56 | $-0.93 | -1.92% | 1,806,180 | $47.73 | $47.43 $48.85 |
| Sep 23, 2026 | $47.99 | $49.67 | $47.99 | $48.49 | +$1.05 | +2.21% | 2,964,493 | $48.88 | $47.99 $49.67 |
| Sep 22, 2026 | $44.40 | $48.77 | $44.40 | $47.44 | +$3.06 | +6.89% | 2,659,982 | $47.67 | $44.40 $48.77 |
| Sep 21, 2026 | $45.70 | $46.25 | $44.37 | $44.38 | $-1.03 | -2.27% | 2,003,341 | $45.03 | $44.37 $46.25 |
| Sep 18, 2026 | $46.28 | $46.28 | $44.59 | $45.41 | $-1.40 | -2.99% | 4,293,401 | $45.36 | $44.59 $46.28 |
| Sep 17, 2026 | $47.29 | $47.46 | $46.47 | $46.81 | $-0.06 | -0.13% | 1,387,238 | $46.86 | $46.47 $47.46 |
| Sep 16, 2026 | $46.82 | $47.75 | $46.38 | $46.87 | $-0.35 | -0.74% | 1,693,602 | $47.02 | $46.38 $47.75 |
| Sep 15, 2026 | $45.02 | $47.41 | $44.92 | $47.22 | +$2.44 | +5.45% | 1,898,494 | $46.67 | $44.92 $47.41 |
| Sep 14, 2026 | $45.61 | $45.84 | $44.66 | $44.78 | $-1.31 | -2.84% | 1,781,748 | $45.00 | $44.66 $45.84 |
| Sep 11, 2026 | $46.14 | $47.10 | $46.08 | $46.09 | +$0.37 | +0.81% | 2,037,282 | $46.37 | $46.08 $47.10 |
| Sep 10, 2026 | $44.51 | $46.60 | $44.44 | $45.72 | +$1.27 | +2.86% | 2,164,283 | $45.87 | $44.44 $46.60 |
| Sep 9, 2026 | $44.89 | $45.89 | $44.05 | $44.45 | $-0.08 | -0.18% | 1,449,442 | $44.52 | $44.05 $45.89 |
| Sep 8, 2026 | $45.20 | $45.70 | $44.32 | $44.53 | $-0.14 | -0.31% | 2,522,369 | $44.71 | $44.32 $45.70 |
| Sep 4, 2026 | $44.70 | $45.96 | $44.56 | $44.67 | $-0.53 | -1.17% | 1,227,107 | $44.95 | $44.56 $45.96 |
| Sep 3, 2026 | $47.28 | $47.70 | $45.11 | $45.20 | $-1.46 | -3.13% | 1,225,068 | $45.52 | $45.11 $47.70 |
| Sep 2, 2026 | $44.04 | $47.12 | $44.04 | $46.66 | +$2.53 | +5.73% | 2,373,920 | $46.59 | $44.04 $47.12 |
| Sep 1, 2026 | $45.29 | $45.45 | $43.99 | $44.13 | $-1.35 | -2.97% | 1,371,719 | $44.39 | $43.99 $45.45 |
| Aug 31, 2026 | $45.71 | $46.06 | $44.83 | $45.48 | +$0.48 | +1.07% | 1,737,541 | $45.39 | $44.83 $46.06 |
| Aug 28, 2026 | $45.27 | $45.91 | $44.08 | $45.00 | +$0.13 | +0.29% | 1,218,442 | $44.80 | $44.08 $45.91 |
| Aug 27, 2026 | $44.58 | $44.88 | $43.99 | $44.87 | +$0.17 | +0.38% | 1,009,857 | $44.63 | $43.99 $44.88 |
| Aug 26, 2026 | $44.28 | $44.95 | $44.07 | $44.70 | +$0.18 | +0.40% | 908,828 | $44.67 | $44.07 $44.95 |
| Aug 25, 2026 | $44.88 | $44.88 | $43.90 | $44.52 | $-0.74 | -1.63% | 1,033,258 | $44.49 | $43.90 $44.88 |
| Aug 24, 2026 | $47.58 | $47.59 | $44.98 | $45.26 | $-1.54 | -3.29% | 1,361,796 | $45.43 | $44.98 $47.59 |
| Aug 21, 2026 | $47.00 | $47.84 | $46.77 | $46.80 | $-0.18 | -0.38% | 1,054,151 | $47.02 | $46.77 $47.84 |