Celestica Inc. (CLS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -18.2% vs the 50-day and -20.1% vs the 200-day average, 44% below the 52-week high and +8.6% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Celestica Inc. trades 18.2% below its 50-day and 20.1% below its 200-day moving average. (as of 2026-10-30)

Celestica provides supply-chain and manufacturing services to other companies rather than selling products under its own brand. It runs two segments, Advanced Technology Solutions and Connectivity and Cloud Solutions, spanning design, sourcing, electronics assembly, testing and post-sale support.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CLS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	267.93	275.56	255.87	265.53	-6.09%	2,792,923
2026-10-29	290.65	292.00	279.10	282.75	-5.69%	2,341,800
2026-10-28	285.14	308.21	283.11	299.80	+8.41%	6,064,700
2026-10-27	264.31	283.00	261.50	276.54	+12.12%	8,158,800
2026-10-26	267.00	273.14	246.24	246.65	-5.14%	6,236,900
2026-10-23	268.00	268.00	253.71	260.01	-3.35%	3,143,000
2026-10-22	289.69	291.99	267.65	269.01	-11.69%	3,308,600
2026-10-21	311.10	314.45	300.21	304.61	+1.64%	1,903,700
2026-10-20	296.28	308.32	286.35	299.69	-0.22%	2,076,800
2026-10-19	314.08	315.25	300.00	300.35	-1.14%	1,976,800
2026-10-16	311.30	312.95	299.83	303.81	-3.63%	1,870,900
2026-10-15	307.74	316.74	296.12	315.25	-2.50%	3,807,800
2026-10-14	349.92	351.10	320.50	323.32	-9.55%	2,872,200
2026-10-13	336.50	358.08	325.87	357.44	+2.86%	2,028,300
2026-10-12	360.06	364.00	346.95	347.50	-4.05%	1,484,500
2026-10-09	365.74	369.00	354.00	362.16	+1.58%	1,255,700
2026-10-08	366.00	370.46	346.80	356.53	-4.05%	2,184,100
2026-10-07	378.32	380.42	367.15	371.57	-4.29%	1,590,900
2026-10-06	386.00	389.50	378.20	388.24	+1.45%	1,189,500
2026-10-05	389.08	393.72	375.41	382.69	-1.20%	1,136,800
2026-10-02	384.26	391.50	380.05	387.32	+3.81%	2,418,400
2026-10-01	362.47	377.65	354.49	373.09	+3.23%	2,933,900
2026-09-30	369.51	376.76	353.52	361.43	-1.38%	2,115,600
2026-09-29	362.35	375.28	361.70	366.47	+2.79%	2,414,600
2026-09-28	363.93	372.97	349.52	356.53	-2.44%	2,483,700
2026-09-25	380.51	381.30	365.01	365.44	-2.17%	2,270,200
2026-09-24	354.25	379.00	352.90	373.56	+3.24%	2,961,900
2026-09-23	356.02	367.90	354.37	361.84	+1.61%	2,391,200
2026-09-22	342.49	359.05	341.50	356.09	+3.39%	2,478,300
2026-09-21	341.45	348.00	333.10	344.40	+3.54%	2,000,000
2026-09-18	332.06	339.90	328.92	332.63	+0.82%	2,050,900
2026-09-17	337.75	353.96	329.52	329.94	+1.89%	2,079,700
2026-09-16	320.20	329.96	318.00	323.83	+2.22%	1,707,000
2026-09-15	317.69	324.89	313.60	316.81	+0.23%	1,581,400
2026-09-14	323.15	325.21	313.00	316.08	-8.79%	2,383,500
2026-09-11	329.05	353.00	324.10	346.55	+6.56%	2,556,700
2026-09-10	324.92	335.90	322.07	325.22	-2.51%	1,301,200
2026-09-09	333.50	346.72	331.64	333.60	+1.10%	2,871,300
2026-09-08	318.37	336.58	317.31	329.97	+5.64%	2,982,000
2026-09-04	316.30	318.41	308.30	312.35	+0.81%	2,165,700
2026-09-03	282.64	314.09	280.70	309.84	+11.55%	3,895,000
2026-09-02	291.24	291.75	273.80	277.77	-5.07%	3,252,600
2026-09-01	293.88	296.98	287.50	292.59	-2.27%	1,437,400
2026-08-31	299.71	302.08	296.42	299.40	+0.23%	1,271,200
2026-08-28	315.00	316.00	298.53	298.70	-5.89%	1,850,000
2026-08-27	316.56	325.82	313.60	317.38	+3.27%	1,897,200
2026-08-26	305.21	313.11	303.19	307.32	+0.15%	1,515,500
2026-08-25	303.83	307.34	298.45	306.86	+4.17%	1,752,126
2026-08-24	298.63	299.00	284.55	294.57	-0.67%	1,652,714
2026-08-21	304.60	306.00	292.64	296.55	-1.80%	1,676,900
2026-08-20	301.00	304.16	294.56	302.00	+0.21%	1,565,500
2026-08-19	311.99	314.26	292.50	301.36	-2.97%	2,695,300
2026-08-18	330.37	331.13	308.52	310.59	-8.76%	3,315,400
2026-08-17	337.58	346.24	335.63	340.40	+1.60%	2,164,000
2026-08-14	349.63	353.31	333.43	335.05	-3.62%	2,443,400
2026-08-13	336.75	365.52	335.01	347.63	+2.41%	3,511,400
2026-08-12	320.08	339.74	318.63	339.46	+9.37%	3,419,000
2026-08-11	319.00	319.08	309.50	310.38	-1.34%	2,243,700
2026-08-10	320.00	329.37	314.47	314.59	-1.02%	2,298,400
2026-08-07	315.00	319.48	305.75	317.83	+1.05%	3,329,300
2026-08-06	311.00	325.76	307.00	314.53	-13.30%	8,762,900
2026-08-05	369.97	378.99	361.62	362.76	-2.26%	1,813,500
2026-08-04	355.21	374.59	344.35	371.15	+8.55%	3,078,100
2026-08-03	321.48	345.44	312.59	341.91	+3.16%	2,383,600
2026-07-31	364.53	374.50	330.13	331.44	-6.00%	3,420,400
2026-07-30	346.95	357.97	344.25	352.59	+7.36%	3,640,700
2026-07-29	350.99	351.50	317.61	328.43	-6.22%	4,199,900
2026-07-28	328.00	350.91	317.12	350.20	+10.04%	7,884,000
2026-07-27	306.82	323.55	289.26	318.24	+4.25%	4,979,600
2026-07-24	332.20	332.20	303.72	305.28	-8.80%	2,394,600
2026-07-23	334.27	349.31	331.64	334.75	-0.22%	2,268,600
2026-07-22	331.14	341.66	331.14	335.50	-1.20%	1,345,500
2026-07-21	317.05	342.13	312.46	339.59	+10.49%	3,143,800
2026-07-20	306.04	316.90	304.50	307.34	+1.99%	1,616,600
2026-07-17	293.00	308.83	282.21	301.34	-0.83%	2,117,700
2026-07-16	328.46	329.36	300.80	303.86	-9.23%	2,916,300
2026-07-15	349.70	350.90	322.50	334.77	-2.97%	1,866,000
2026-07-14	353.74	353.82	342.00	345.03	-0.04%	1,256,100
2026-07-13	350.30	364.01	339.14	345.18	-4.08%	1,339,500
2026-07-10	353.98	361.64	347.37	359.85	+1.43%	1,169,300
2026-07-09	373.73	378.00	353.82	354.78	-1.65%	1,488,400
2026-07-08	340.00	361.15	340.00	360.74	+4.54%	1,325,100
2026-07-07	339.90	349.62	330.18	345.06	-1.47%	1,689,800
2026-07-06	340.00	359.77	339.17	350.20	+4.16%	1,506,700
2026-07-02	354.00	362.53	328.50	336.21	-7.03%	2,132,800
2026-07-01	348.01	362.78	336.68	361.62	-0.87%	1,312,800
2026-06-30	345.34	365.67	343.18	364.80	+6.28%	1,770,200
2026-06-29	339.78	344.36	322.25	343.25	+1.69%	1,925,500
2026-06-26	351.39	353.08	336.54	337.53	-6.60%	1,432,400
2026-06-25	374.17	374.17	349.00	361.40	-0.23%	2,514,000
2026-06-24	351.00	376.54	347.57	362.24	+3.14%	2,720,400
2026-06-23	353.70	357.54	346.52	351.20	-6.80%	1,914,800
2026-06-22	372.44	378.38	359.40	376.84	+1.15%	1,927,700
2026-06-18	391.32	393.56	372.06	372.55	-2.06%	2,079,700
2026-06-17	389.23	392.47	377.45	380.37	-0.43%	1,197,200
2026-06-16	403.00	405.62	381.36	382.01	-5.31%	1,279,600
2026-06-15	408.00	414.13	393.73	403.45	+2.63%	1,546,900
2026-06-12	387.53	398.48	380.00	393.12	+1.88%	1,169,900
2026-06-11	365.93	387.59	362.49	385.86	+6.32%	1,733,300
2026-06-10	362.85	381.00	358.51	362.92	-2.40%	1,272,100
2026-06-09	385.00	391.50	344.90	371.86	-3.79%	2,384,200
2026-06-08	389.90	389.90	374.02	386.50	+3.98%	2,233,400
2026-06-05	412.06	412.94	367.00	371.71	-12.61%	3,570,200
2026-06-04	419.70	427.15	401.08	425.36	-7.16%	2,889,600
2026-06-03	465.65	469.46	441.49	458.14	-3.02%	2,285,600
2026-06-02	440.07	474.02	437.50	472.40	+10.75%	4,081,201
2026-06-01	385.34	427.96	381.85	426.55	+10.68%	3,449,902
2026-05-29	357.84	387.43	351.52	385.39	+9.79%	3,148,300
2026-05-28	356.11	361.09	340.00	351.02	-1.87%	2,499,500
2026-05-27	370.51	371.08	354.06	357.70	-3.54%	2,060,200
2026-05-26	381.05	381.05	366.61	370.84	+0.94%	2,164,500
2026-05-22	360.60	368.83	346.00	367.37	+3.55%	1,750,000
2026-05-21	342.16	354.77	342.00	354.77	+2.39%	1,416,500
2026-05-20	347.41	358.15	344.00	346.48	+2.17%	1,718,544
2026-05-19	333.74	347.91	324.50	339.13	-1.03%	2,213,754
2026-05-18	357.00	361.35	333.11	342.67	-4.43%	2,161,762
2026-05-15	367.53	367.53	357.55	358.55	-6.04%	1,904,100
2026-05-14	369.50	382.59	365.00	381.59	+2.43%	1,535,700
2026-05-13	380.25	380.25	358.85	372.55	-0.41%	1,776,000
2026-05-12	374.80	377.23	358.51	374.07	-1.82%	1,871,500
2026-05-11	374.71	391.40	370.54	380.99	+1.45%	1,970,500
2026-05-08	389.36	395.00	373.53	375.55	-2.51%	2,539,900
2026-05-07	411.00	411.00	375.00	385.21	-6.92%	3,171,300
2026-05-06	428.00	429.31	398.22	413.87	-0.91%	2,265,400
2026-05-05	424.80	435.00	416.00	417.66	-0.73%	1,823,300
2026-05-04	423.44	426.40	407.72	420.73	+0.43%	1,740,900
2026-05-01	407.00	426.55	401.00	418.93	+2.28%	2,339,600
2026-04-30	394.86	411.23	383.56	409.59	+8.78%	3,392,400
2026-04-29	372.49	377.01	358.73	376.54	+4.15%	3,156,100
2026-04-28	356.51	392.70	350.01	361.54	-14.37%	5,607,000
2026-04-27	421.15	423.25	400.01	422.21	+2.93%	3,390,200
2026-04-24	405.00	420.63	403.00	410.21	+4.75%	2,031,200
2026-04-23	400.90	412.46	388.97	391.60	-2.52%	1,873,700
2026-04-22	409.73	411.30	400.53	401.74	-0.32%	1,570,900
2026-04-21	405.00	407.68	394.20	403.03	+0.48%	2,182,000
2026-04-20	399.00	404.95	390.16	401.12	+1.29%	1,648,500
2026-04-17	388.42	399.36	387.00	396.01	+3.58%	1,964,800
2026-04-16	375.99	387.95	370.45	382.32	+0.10%	2,406,800
2026-04-15	382.61	393.00	375.00	381.94	-0.63%	2,422,500
2026-04-14	374.90	392.12	368.09	384.35	+5.17%	3,608,900
2026-04-13	349.00	368.88	345.00	365.46	+4.03%	2,763,400
2026-04-10	336.74	354.75	335.37	351.31	+7.00%	3,336,300
2026-04-09	320.76	328.58	313.68	328.33	+2.38%	1,562,200
2026-04-08	316.89	320.88	304.35	320.70	+7.86%	2,627,000
2026-04-07	293.80	303.99	286.65	297.34	+1.72%	1,518,100
2026-04-06	295.15	301.08	286.15	292.30	-0.86%	1,318,100
2026-04-02	275.00	296.07	271.50	294.84	+2.12%	1,659,800
2026-04-01	288.92	296.78	285.39	288.73	+2.50%	1,871,200
2026-03-31	261.21	282.92	258.06	281.68	+9.49%	2,257,500
2026-03-30	281.02	282.40	253.11	257.27	-8.19%	2,149,500
2026-03-27	270.66	281.94	269.68	280.22	+2.50%	1,351,400
2026-03-26	292.76	294.74	272.50	273.38	-9.54%	1,805,400
2026-03-25	306.13	309.38	299.20	302.22	+0.23%	1,867,900
2026-03-24	284.86	301.53	281.45	301.52	+5.07%	2,027,700
2026-03-23	273.71	293.00	273.04	286.98	+6.64%	2,119,000
2026-03-20	283.26	283.80	265.51	269.10	-5.35%	1,754,300
2026-03-19	268.97	285.00	264.17	284.30	+3.92%	1,417,700
2026-03-18	281.30	287.10	273.55	273.58	-2.97%	1,370,500
2026-03-17	270.62	284.75	269.02	281.95	+4.22%	1,584,000
2026-03-16	270.91	278.98	269.02	270.53	+2.68%	1,620,200
2026-03-13	264.00	271.73	262.13	263.46	-0.54%	1,129,400
2026-03-12	260.69	269.98	257.25	264.89	-0.34%	1,293,200
2026-03-11	267.22	272.88	263.75	265.80	-1.26%	1,420,400
2026-03-10	268.84	278.00	265.85	269.20	+0.47%	1,715,338
2026-03-09	245.13	268.15	244.51	267.95	+7.39%	2,731,390
2026-03-06	258.70	265.85	249.02	249.52	-6.14%	1,930,300
2026-03-05	275.55	275.55	257.59	265.83	-1.78%	1,562,700
2026-03-04	261.30	274.67	257.69	270.64	+5.33%	1,932,800
2026-03-03	254.63	262.50	250.00	256.95	-3.76%	2,021,300
2026-03-02	266.59	275.95	261.28	266.98	-3.84%	2,541,300
2026-02-27	276.99	278.19	270.46	277.63	-0.55%	2,215,900
2026-02-26	297.05	299.28	272.95	279.16	-5.04%	3,262,200
2026-02-25	299.36	305.00	293.56	293.98	-0.80%	2,107,700
2026-02-24	299.60	307.10	292.97	296.35	-0.11%	1,529,400
2026-02-23	288.54	299.24	285.50	296.68	+1.36%	1,574,200
2026-02-20	290.15	300.65	287.00	292.69	+0.47%	1,835,900
2026-02-19	285.94	292.01	279.25	291.33	-0.02%	1,883,500
2026-02-18	286.30	301.68	286.30	291.40	+1.65%	1,811,300
2026-02-17	276.34	290.77	271.00	286.66	+2.14%	1,719,000
2026-02-13	279.28	284.68	272.00	280.66	+2.14%	2,122,700
2026-02-12	295.11	295.15	274.25	274.79	-7.07%	3,632,900
2026-02-11	307.46	309.00	282.34	295.68	-0.76%	2,932,000
2026-02-10	323.92	325.01	296.87	297.93	-6.67%	2,779,900
2026-02-09	304.62	322.35	301.50	319.21	+3.80%	2,427,900
2026-02-06	305.13	317.00	304.36	307.53	+4.29%	3,582,100
2026-02-05	276.50	303.00	272.72	294.89	+6.90%	5,244,100
2026-02-04	290.00	290.65	266.50	275.86	-7.26%	4,322,500
2026-02-03	291.61	300.25	282.00	297.45	+4.33%	2,692,800
2026-02-02	285.18	294.88	278.47	285.11	+1.47%	4,479,200
2026-01-30	295.23	308.00	279.00	280.99	-6.34%	4,525,500
2026-01-29	332.04	334.31	285.66	300.00	-13.10%	8,841,900
2026-01-28	343.50	352.20	330.10	345.23	+3.62%	5,297,900
2026-01-27	312.96	337.06	312.90	333.17	+8.08%	3,443,400
2026-01-26	303.09	311.73	297.43	308.25	+1.70%	2,591,200
2026-01-23	290.98	304.78	276.67	303.09	+4.18%	3,282,500
2026-01-22	300.92	304.00	273.99	290.93	-6.08%	5,785,000
2026-01-21	310.82	319.40	296.56	309.76	-0.32%	2,637,800
2026-01-20	303.84	319.99	301.82	310.76	-0.91%	1,673,600
2026-01-16	313.45	316.46	299.38	313.60	+0.02%	1,946,600
2026-01-15	313.50	322.72	307.00	313.53	+1.13%	2,004,300
2026-01-14	325.69	327.00	304.54	310.04	-5.64%	2,649,200
2026-01-13	317.02	333.78	313.09	328.56	+4.40%	2,567,400
2026-01-12	299.80	315.69	297.20	314.70	+4.10%	1,598,900
2026-01-09	293.45	305.34	289.00	302.30	+4.75%	2,225,800
2026-01-08	310.55	312.30	281.22	288.60	-5.65%	3,048,000
2026-01-07	299.56	311.20	296.56	305.87	+0.29%	1,689,700
2026-01-06	286.74	305.75	272.68	305.00	+4.01%	3,074,300
2026-01-05	307.34	310.53	286.84	293.24	-3.03%	2,730,000
2026-01-02	298.10	312.80	297.46	302.40	+2.30%	2,083,300
2025-12-31	299.40	304.01	295.28	295.61	-1.27%	1,164,900
2025-12-30	303.25	306.94	299.10	299.40	-1.26%	1,120,500
2025-12-29	296.00	308.53	293.08	303.22	-0.11%	1,541,100
2025-12-26	311.61	311.61	302.25	303.56	-1.63%	998,600
2025-12-24	304.01	312.61	302.15	308.59	+1.69%	649,000
2025-12-23	302.30	309.74	301.70	303.46	-1.11%	1,200,000
2025-12-22	301.62	306.86	293.60	306.86	+4.98%	1,961,000
2025-12-19	275.35	293.87	274.45	292.29	+7.89%	3,770,400
2025-12-18	289.59	291.90	266.06	270.92	-1.78%	3,234,700
2025-12-17	293.29	296.30	266.00	275.83	-4.51%	5,056,800
2025-12-16	297.57	305.40	286.25	288.87	-4.66%	2,893,600
2025-12-15	311.00	311.60	299.00	302.98	-1.15%	2,553,700
2025-12-12	342.29	342.29	304.01	306.50	-12.78%	4,856,300
2025-12-11	341.53	351.83	327.00	351.41	+0.79%	2,890,400
2025-12-10	342.00	353.38	333.79	348.66	+1.94%	1,750,000
2025-12-09	337.15	344.75	332.38	342.03	+0.37%	1,355,966
2025-12-08	335.00	343.00	332.15	340.76	+4.82%	2,489,400
2025-12-05	324.41	327.95	320.62	325.09	+0.71%	1,395,700
2025-12-04	307.00	326.00	304.00	322.79	+4.66%	1,932,500
2025-12-03	305.00	314.79	297.35	308.41	+1.35%	2,026,300
2025-12-02	321.92	335.00	303.23	304.29	-4.42%	3,611,800
2025-12-01	336.29	337.00	316.73	318.37	-7.56%	3,142,000
2025-11-28	333.13	344.78	331.00	344.41	+3.66%	1,528,200
2025-11-26	322.05	336.31	315.00	332.24	+1.37%	2,589,000
2025-11-25	323.57	331.20	316.50	327.75	+1.62%	3,196,300
2025-11-24	284.30	324.02	282.68	322.54	+15.17%	5,153,900
2025-11-21	278.23	284.55	263.08	280.06	-0.79%	5,335,000
2025-11-20	330.50	330.50	278.85	282.28	-9.66%	4,564,100
2025-11-19	301.68	328.50	301.68	312.48	+4.19%	3,295,700
2025-11-18	304.47	312.87	297.50	299.92	-3.05%	3,095,200
2025-11-17	306.90	324.80	304.08	309.37	-0.49%	3,016,900
2025-11-14	277.60	311.24	275.77	310.88	+6.19%	4,941,800
2025-11-13	327.44	327.44	283.00	292.75	-12.50%	6,005,200
2025-11-12	336.36	338.58	329.00	334.57	+0.82%	1,653,300
2025-11-11	340.50	340.50	327.69	331.86	-3.70%	1,845,600
2025-11-10	340.68	346.20	335.00	344.61	+6.99%	2,310,900
2025-11-07	329.82	331.00	303.50	322.10	-5.48%	4,986,200
2025-11-06	353.00	361.77	332.80	340.76	-3.36%	2,580,000
2025-11-05	335.00	363.40	332.71	352.61	+5.01%	2,762,800
2025-11-04	331.67	348.68	330.20	335.79	-3.79%	2,064,700
2025-11-03	346.26	350.41	333.64	349.01	+1.32%	1,865,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+37.34%). Worst month: Feb (-7.03%). Based on 3 years of daily data (2024–2026).

Jan+12.79%
Feb-7.03%
Mar-4.78%
Apr+24.91%
May+10.66%
Jun+7.51%
Jul+5.54%
Aug-3.79%
Sep+18.79%
Oct+37.34%
Nov+10.04%
Dec+0.75%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Celestica Inc.'s (CLS) latest close?

265.53 on 2026-10-30, from the Closelook data lake's daily price record.

What is CLS's 52-week high and low?

474.02 high and 244.51 low over the trailing 52 weeks, as of 2026-10-30.

What is Celestica Inc.'s strongest and weakest month historically?

Historically, CLS's strongest calendar month has been Oct (average +37.34%) and its weakest Feb (average -7.03%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CLS?

Mixed moving-average stack: Trades -18.2% vs the 50-day and -20.1% vs the 200-day average, 44% below the 52-week high and +8.6% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CLS above its 50-day and 200-day moving averages?

Celestica Inc. trades 18.2% below its 50-day and 20.1% below its 200-day moving average (15.9% below its 20-day). As of 2026-10-30.