Celestica Inc. - CLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	317.02	328.56	328.56	333.78	313.09	2.57M
January 12, 2026	299.8	314.7	314.7	315.69	297.2	1.6M
January 09, 2026	293.45	302.3	302.3	305.34	289	2.23M
January 08, 2026	310.55	288.6	288.6	312.3	281.22	3.05M
January 07, 2026	299.56	305.87	305.87	311.1	298.2	1.68M
January 06, 2026	286.74	305	305	305.75	272.68	3.07M
January 05, 2026	307.34	293.24	293.24	310.53	286.84	2.73M
January 02, 2026	298.1	302.4	302.4	312.8	297.46	2.08M
December 31, 2025	299.4	295.61	295.61	304.01	295.28	1.17M
December 30, 2025	303.25	299.14	299.14	306.94	299.1	1.12M
December 29, 2025	296	303.22	303.22	308.53	293.08	1.54M
December 26, 2025	311.61	303.56	303.56	311.61	302.25	998,932
December 24, 2025	304.01	308.59	308.59	312.61	302.15	649,016
December 23, 2025	302.3	303.46	303.46	309.74	301.7	1.2M
December 22, 2025	301.62	306.86	306.86	306.86	293.6	1.96M
December 19, 2025	275.35	292.29	292.29	293.87	274.45	3.07M
December 18, 2025	289.59	270.92	270.92	291.9	266.06	3.23M
December 17, 2025	293.29	275.83	275.83	296.3	266	5.06M
December 16, 2025	297.57	288.87	288.87	305.4	286.25	2.89M
December 15, 2025	311	302.98	302.98	311.6	299	2.55M
December 12, 2025	342.29	306.5	306.5	342.29	304.01	4.86M
December 11, 2025	341.53	351.41	351.41	351.83	327	2.89M
December 10, 2025	342	348.66	348.66	353.38	333.79	1.75M
December 09, 2025	337.15	342.03	342.03	344.75	332.38	1.36M
December 08, 2025	335	340.76	340.76	343	332.15	2.49M
December 05, 2025	324.41	325.09	325.09	327.95	320.62	1.4M
December 04, 2025	307	322.79	322.79	326	304	1.93M
December 03, 2025	305	308.41	308.41	314.79	297.35	2.03M
December 02, 2025	321.92	304.29	304.29	335	303.23	3.61M
December 01, 2025	334.71	318.37	318.37	337	316.85	3.13M
November 28, 2025	333.13	344.41	344.41	344.78	331	1.53M
November 26, 2025	322.05	332.24	332.24	336.31	315	2.59M
November 25, 2025	323.57	327.75	327.75	331.2	316.5	3.2M
November 24, 2025	284.3	322.54	322.54	324.02	282.68	5.15M
November 21, 2025	278.23	280.06	280.06	284.55	263.09	5.32M
November 20, 2025	330.5	282.28	282.28	330.5	278.85	4.56M
November 19, 2025	301.68	312.48	312.48	328.5	301.68	3.3M
November 18, 2025	304.47	299.92	299.92	312.87	297.5	3.1M
November 17, 2025	306.9	309.37	309.37	324.8	304.08	3.02M
November 14, 2025	277.6	310.88	310.88	311.24	275.77	4.94M
November 13, 2025	327.44	292.75	292.75	327.44	283	5.87M
November 12, 2025	336.36	334.57	334.57	338.58	329	1.65M
November 11, 2025	340.5	331.86	331.86	340.5	327.69	1.85M
November 10, 2025	340.68	344.61	344.61	346.2	335	2.31M
November 07, 2025	329.82	322.1	322.1	331	303.5	4.99M
November 06, 2025	353	340.76	340.76	361.77	332.8	2.58M
November 05, 2025	335	352.61	352.61	363.4	332.71	2.76M
November 04, 2025	331.67	335.79	335.79	348.68	330.2	2.06M
November 03, 2025	346.26	349.01	349.01	350.41	333.64	1.87M
October 31, 2025	349.01	344.48	344.48	360.99	333.25	2.8M
October 30, 2025	332.41	340.13	340.13	348.92	329.24	2.79M
October 29, 2025	340	337.77	337.77	349.9	332.12	4M
October 28, 2025	346.01	326.45	326.45	355.5	314.56	7.72M
October 27, 2025	306.69	301.82	301.82	314.29	301.69	5.02M
October 24, 2025	295.01	296.62	296.62	300.75	292	2.87M
October 23, 2025	270	282.73	282.73	284.39	269.93	1.95M
October 22, 2025	273.51	270.89	270.89	279.7	262	3.15M
October 21, 2025	272.42	264.69	264.69	274.7	261.48	1.83M
October 20, 2025	284.01	273.5	273.5	287	268.67	2.32M
October 17, 2025	272.46	276.46	276.46	286.43	271.14	2.37M

Celestica Inc. (CLS) NYSE