Ciena Corporation (CIEN) Historical Stock Price Data | Complete Trading History - Stocknear

Ciena Corporation

NYSE: CIEN · Real-Time Price · USD
151.44
-1.22 (-0.80%)
At close: Oct 03, 2025, 3:59 PM
151.01
-0.29%
After-hours: Oct 03, 2025, 07:42 PM EDT

CIEN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 153.55 154.01 150.27 151.45 151.45 -0.79% 1,680,479
Oct 2, 2025 153.23 153.61 148.02 152.66 152.66 0.62% 2,280,349
Oct 1, 2025 144.24 151.89 143.19 151.72 151.72 4.15% 3,107,595
Sep 30, 2025 144.52 146.53 143.76 145.67 145.67 1.08% 2,088,200
Sep 29, 2025 145.81 146.51 143.00 144.12 144.12 1.54% 2,318,615
Sep 26, 2025 140.24 143.79 138.12 141.93 141.93 3.47% 3,796,081
Sep 25, 2025 134.51 137.61 133.67 137.17 137.17 -0.90% 2,808,129
Sep 24, 2025 139.38 140.21 136.04 138.42 138.42 -0.76% 2,367,329
Sep 23, 2025 139.85 141.43 138.13 139.48 139.48 0.12% 2,846,229
Sep 22, 2025 138.06 139.44 136.33 139.31 139.31 0.68% 2,613,193
Sep 19, 2025 137.71 138.96 136.07 138.37 138.37 0.24% 3,153,562
Sep 18, 2025 138.70 139.74 137.45 138.04 138.04 1.22% 2,048,119
Sep 17, 2025 139.55 139.55 132.93 136.38 136.38 -0.80% 3,196,798
Sep 16, 2025 136.39 137.64 133.94 137.48 137.48 1.16% 2,907,000
Sep 15, 2025 132.00 138.35 131.45 135.90 135.90 3.52% 3,375,837
Sep 12, 2025 132.22 133.28 130.13 131.28 131.28 -0.92% 2,778,218
Sep 11, 2025 131.00 134.31 130.00 132.50 132.50 2.03% 3,381,503
Sep 10, 2025 123.81 131.40 123.65 129.86 129.86 6.28% 3,432,065
Sep 9, 2025 119.00 122.27 117.94 122.19 122.19 2.68% 2,132,139
Sep 8, 2025 118.45 120.18 117.02 119.00 119.00 1.98% 2,593,300
Page 1 of 136