Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
100.35
+7.30 (7.85%)
May 12, 2025, 4:00 PM - Market closed
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 99.69 | 100.59 | 95.67 | 100.27 | - | 7.76% | 4,225,701 |
| May 9, 2025 | 97.37 | 98.49 | 92.30 | 93.05 | 93.05 | -3.40% | 2,693,325 |
| May 8, 2025 | 99.00 | 99.68 | 94.70 | 96.33 | 96.33 | -0.23% | 3,038,184 |
| May 7, 2025 | 94.45 | 96.75 | 92.76 | 96.55 | 96.55 | 1.43% | 2,744,418 |
| May 6, 2025 | 90.00 | 95.81 | 90.00 | 95.19 | 95.19 | 3.06% | 2,756,592 |
| May 5, 2025 | 92.75 | 94.43 | 91.67 | 92.36 | 92.36 | -1.82% | 2,590,520 |
| May 2, 2025 | 91.23 | 96.63 | 91.22 | 94.07 | 94.07 | 5.45% | 3,329,386 |
| May 1, 2025 | 90.24 | 93.52 | 89.02 | 89.21 | 89.21 | 4.52% | 5,626,401 |
| Apr 30, 2025 | 83.30 | 85.71 | 81.88 | 85.35 | 85.35 | -1.95% | 3,420,192 |
| Apr 29, 2025 | 87.50 | 88.45 | 86.18 | 87.05 | 87.05 | -0.81% | 3,076,163 |
| Apr 28, 2025 | 89.54 | 91.20 | 85.55 | 87.76 | 87.76 | -1.45% | 4,187,748 |
| Apr 25, 2025 | 90.01 | 94.19 | 88.12 | 89.05 | 89.05 | -3.35% | 6,941,618 |
| Apr 24, 2025 | 90.23 | 95.22 | 90.10 | 92.14 | 92.14 | 4.48% | 7,728,099 |
| Apr 23, 2025 | 88.52 | 92.75 | 87.13 | 88.19 | 88.19 | 6.55% | 4,989,481 |
| Apr 22, 2025 | 81.83 | 85.68 | 80.98 | 82.77 | 82.77 | 2.71% | 3,337,818 |
| Apr 21, 2025 | 82.48 | 84.53 | 78.84 | 80.59 | 80.59 | -4.11% | 3,395,277 |
| Apr 17, 2025 | 80.01 | 86.10 | 78.54 | 84.04 | 84.04 | 4.32% | 5,283,688 |
| Apr 16, 2025 | 79.00 | 81.88 | 77.87 | 80.56 | 80.56 | -2.43% | 4,199,081 |
| Apr 15, 2025 | 82.48 | 85.32 | 82.05 | 82.57 | 82.57 | 2.09% | 4,168,184 |
| Apr 14, 2025 | 84.17 | 85.95 | 78.99 | 80.88 | 80.88 | 2.21% | 4,093,324 |
| Apr 11, 2025 | 76.62 | 81.43 | 75.15 | 79.13 | 79.13 | 3.46% | 5,847,608 |
| Apr 10, 2025 | 79.10 | 81.02 | 75.26 | 76.48 | 76.48 | -6.80% | 4,847,638 |
| Apr 9, 2025 | 68.99 | 85.38 | 68.83 | 82.06 | 82.06 | 19.19% | 9,582,963 |
| Apr 8, 2025 | 75.90 | 76.79 | 67.51 | 68.85 | 68.85 | -2.19% | 7,031,883 |
| Apr 7, 2025 | 61.16 | 75.10 | 61.07 | 70.39 | 70.39 | 6.41% | 8,582,391 |
| Apr 4, 2025 | 64.26 | 66.84 | 58.05 | 66.15 | 66.15 | -4.39% | 9,755,590 |
| Apr 3, 2025 | 74.07 | 76.44 | 68.93 | 69.19 | 69.19 | -15.98% | 7,388,615 |
| Apr 2, 2025 | 77.51 | 84.32 | 77.11 | 82.35 | 82.35 | 4.16% | 3,714,691 |
| Apr 1, 2025 | 79.03 | 80.50 | 76.56 | 79.06 | 79.06 | 0.32% | 3,882,161 |
| Mar 31, 2025 | 76.13 | 79.93 | 75.59 | 78.81 | 78.81 | -4.69% | 5,854,152 |
| Mar 28, 2025 | 83.78 | 86.58 | 81.44 | 82.69 | 82.69 | -2.01% | 4,019,080 |
| Mar 27, 2025 | 85.62 | 86.40 | 81.98 | 84.39 | 84.39 | -3.73% | 4,160,117 |
| Mar 26, 2025 | 96.32 | 96.48 | 87.11 | 87.66 | 87.66 | -9.97% | 5,586,227 |
| Mar 25, 2025 | 100.00 | 100.50 | 94.56 | 97.37 | 97.37 | -2.61% | 3,423,000 |
| Mar 24, 2025 | 100.26 | 101.52 | 98.78 | 99.98 | 99.98 | 4.20% | 3,018,628 |
| Mar 21, 2025 | 94.45 | 96.63 | 91.62 | 95.95 | 95.95 | 0.31% | 2,894,022 |
| Mar 20, 2025 | 91.61 | 98.64 | 90.93 | 95.65 | 95.65 | 4.06% | 4,341,089 |
| Mar 19, 2025 | 87.49 | 93.20 | 86.16 | 91.92 | 91.92 | 5.09% | 3,248,486 |
| Mar 18, 2025 | 90.88 | 91.03 | 86.23 | 87.47 | 87.47 | -4.70% | 3,287,873 |
| Mar 17, 2025 | 91.60 | 92.95 | 89.00 | 91.78 | 91.78 | 0.22% | 2,598,564 |
| Mar 14, 2025 | 89.08 | 92.41 | 86.88 | 91.58 | 91.58 | 5.98% | 3,685,435 |
| Mar 13, 2025 | 89.09 | 90.20 | 85.44 | 86.41 | 86.41 | -3.54% | 3,302,277 |
| Mar 12, 2025 | 92.06 | 92.69 | 87.95 | 89.58 | 89.58 | 3.45% | 5,888,671 |
| Mar 11, 2025 | 81.82 | 87.15 | 80.81 | 86.59 | 86.59 | 6.70% | 4,832,378 |
| Mar 10, 2025 | 82.75 | 84.61 | 78.33 | 81.15 | 81.15 | -7.29% | 6,308,773 |
| Mar 7, 2025 | 82.36 | 87.66 | 80.26 | 87.53 | 87.53 | 7.24% | 6,697,364 |
| Mar 6, 2025 | 86.50 | 87.17 | 80.98 | 81.62 | 81.62 | -10.26% | 5,910,215 |
| Mar 5, 2025 | 91.18 | 91.90 | 87.97 | 90.95 | 90.95 | 0.81% | 4,131,781 |
| Mar 4, 2025 | 90.01 | 93.45 | 86.18 | 90.22 | 90.22 | -2.78% | 7,223,357 |
| Mar 3, 2025 | 108.10 | 109.28 | 90.64 | 92.80 | 92.80 | -13.31% | 8,103,083 |