Ciena Corporation (CIEN)
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