Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
303.50
+14.90 (5.16%)
Jan 9, 2026, 10:47 AM EST - Market open
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 293.45 | 303.79 | 289.00 | 301.80 | - | 4.57% | 736,904 |
| Jan 8, 2026 | 310.55 | 312.30 | 281.22 | 288.60 | 288.60 | -5.65% | 2,842,577 |
| Jan 7, 2026 | 299.56 | 311.20 | 296.56 | 305.87 | 305.87 | 0.29% | 1,683,352 |
| Jan 6, 2026 | 286.74 | 305.75 | 272.68 | 305.00 | 305.00 | 4.01% | 3,056,397 |
| Jan 5, 2026 | 307.34 | 310.53 | 286.84 | 293.24 | 293.24 | -3.03% | 2,528,264 |
| Jan 2, 2026 | 298.10 | 312.80 | 297.46 | 302.40 | 302.40 | 2.30% | 1,733,606 |
| Dec 31, 2025 | 299.40 | 304.01 | 295.28 | 295.61 | 295.61 | -1.27% | 954,165 |
| Dec 30, 2025 | 303.25 | 306.94 | 299.10 | 299.40 | 299.40 | -1.26% | 859,287 |
| Dec 29, 2025 | 296.00 | 308.53 | 293.08 | 303.22 | 303.22 | -0.11% | 1,311,428 |
| Dec 26, 2025 | 311.61 | 311.61 | 302.25 | 303.56 | 303.56 | -1.63% | 771,005 |
| Dec 24, 2025 | 304.01 | 312.61 | 302.15 | 308.59 | 308.59 | 1.69% | 574,069 |
| Dec 23, 2025 | 302.30 | 309.74 | 301.70 | 303.46 | 303.46 | -1.11% | 1,192,306 |
| Dec 22, 2025 | 301.62 | 306.86 | 293.60 | 306.86 | 306.86 | 4.98% | 1,926,527 |
| Dec 19, 2025 | 275.35 | 293.87 | 274.45 | 292.29 | 292.29 | 7.89% | 3,070,269 |
| Dec 18, 2025 | 289.59 | 291.90 | 266.06 | 270.92 | 270.92 | -1.78% | 3,232,528 |
| Dec 17, 2025 | 293.29 | 296.30 | 266.00 | 275.83 | 275.83 | -4.51% | 5,056,801 |
| Dec 16, 2025 | 297.57 | 305.40 | 286.25 | 288.87 | 288.87 | -4.66% | 2,893,634 |
| Dec 15, 2025 | 311.00 | 311.60 | 299.00 | 302.98 | 302.98 | -1.15% | 2,553,665 |
| Dec 12, 2025 | 342.29 | 342.29 | 304.01 | 306.50 | 306.50 | -12.78% | 4,856,290 |
| Dec 11, 2025 | 341.53 | 351.83 | 327.00 | 351.41 | 351.41 | 0.79% | 2,890,387 |
| Dec 10, 2025 | 342.00 | 353.38 | 333.79 | 348.66 | 348.66 | 1.94% | 1,749,996 |
| Dec 9, 2025 | 337.15 | 344.75 | 332.38 | 342.03 | 342.03 | 0.37% | 1,355,966 |
| Dec 8, 2025 | 335.00 | 343.00 | 332.15 | 340.76 | 340.76 | 4.82% | 2,489,400 |
| Dec 5, 2025 | 324.41 | 327.95 | 320.62 | 325.09 | 325.09 | 0.71% | 1,395,690 |
| Dec 4, 2025 | 307.00 | 326.00 | 304.00 | 322.79 | 322.79 | 4.66% | 1,932,482 |
| Dec 3, 2025 | 305.00 | 314.79 | 297.35 | 308.41 | 308.41 | 1.35% | 2,026,271 |
| Dec 2, 2025 | 321.92 | 335.00 | 303.23 | 304.29 | 304.29 | -4.42% | 3,611,786 |
| Dec 1, 2025 | 336.29 | 337.00 | 316.73 | 318.37 | 318.37 | -7.56% | 3,141,975 |
| Nov 28, 2025 | 333.13 | 344.78 | 331.00 | 344.41 | 344.41 | 3.66% | 1,528,244 |
| Nov 26, 2025 | 322.05 | 336.31 | 315.00 | 332.24 | 332.24 | 1.37% | 2,588,967 |
| Nov 25, 2025 | 323.57 | 331.20 | 316.50 | 327.75 | 327.75 | 1.62% | 3,196,298 |
| Nov 24, 2025 | 284.30 | 324.02 | 282.68 | 322.54 | 322.54 | 15.17% | 5,153,915 |
| Nov 21, 2025 | 278.23 | 284.55 | 263.08 | 280.06 | 280.06 | -0.79% | 5,335,029 |
| Nov 20, 2025 | 330.50 | 330.50 | 278.85 | 282.28 | 282.28 | -9.66% | 4,564,057 |
| Nov 19, 2025 | 301.68 | 328.50 | 301.68 | 312.48 | 312.48 | 4.19% | 3,295,670 |
| Nov 18, 2025 | 304.47 | 312.87 | 297.50 | 299.92 | 299.92 | -3.05% | 3,095,225 |
| Nov 17, 2025 | 306.90 | 324.80 | 304.08 | 309.37 | 309.37 | -0.49% | 3,016,891 |
| Nov 14, 2025 | 277.60 | 311.24 | 275.77 | 310.88 | 310.88 | 6.19% | 4,941,831 |
| Nov 13, 2025 | 327.44 | 327.44 | 283.00 | 292.75 | 292.75 | -12.50% | 6,005,198 |
| Nov 12, 2025 | 336.36 | 338.58 | 329.00 | 334.57 | 334.57 | 0.82% | 1,653,298 |
| Nov 11, 2025 | 340.50 | 340.50 | 327.69 | 331.86 | 331.86 | -3.70% | 1,845,617 |
| Nov 10, 2025 | 340.68 | 346.20 | 335.00 | 344.61 | 344.61 | 6.99% | 2,310,940 |
| Nov 7, 2025 | 329.82 | 331.00 | 303.50 | 322.10 | 322.10 | -5.48% | 4,986,181 |
| Nov 6, 2025 | 353.00 | 361.77 | 332.80 | 340.76 | 340.76 | -3.36% | 2,579,955 |
| Nov 5, 2025 | 335.00 | 363.40 | 332.71 | 352.61 | 352.61 | 5.01% | 2,762,849 |
| Nov 4, 2025 | 331.67 | 348.68 | 330.20 | 335.79 | 335.79 | -3.79% | 2,064,711 |
| Nov 3, 2025 | 346.26 | 350.41 | 333.64 | 349.01 | 349.01 | 1.32% | 1,865,875 |
| Oct 31, 2025 | 349.01 | 360.99 | 333.25 | 344.48 | 344.48 | 1.28% | 2,799,068 |
| Oct 30, 2025 | 332.41 | 348.92 | 329.24 | 340.13 | 340.13 | 0.70% | 2,788,426 |
| Oct 29, 2025 | 340.00 | 349.90 | 332.13 | 337.77 | 337.77 | 3.47% | 4,002,670 |