Skip to main content

Ciena Corporation Common Stock (NY:CIEN)

93.97 -3.92 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 97.25 97.55 93.47 93.97 2,230,701 -3.92(-4.00%)
Aug 28, 2025 93.00 98.88 92.86 97.89 2,790,432 +5.15(+5.55%)
Aug 27, 2025 91.43 94.03 91.43 92.74 1,657,116 +1.25(+1.37%)
Aug 26, 2025 91.09 92.52 90.65 91.49 1,187,162 +0.75(+0.83%)
Aug 25, 2025 90.12 91.12 89.41 90.74 1,663,773 +0.93(+1.04%)
Aug 22, 2025 87.54 90.45 87.25 89.81 1,971,325 +2.45(+2.80%)
Aug 21, 2025 86.34 87.62 86.00 87.36 1,495,972 +0.72(+0.83%)
Aug 20, 2025 87.87 88.00 84.41 86.64 1,889,743 -2.13(-2.40%)
Aug 19, 2025 91.01 91.36 88.45 88.77 1,593,821 -3.16(-3.44%)
Aug 18, 2025 90.46 92.21 90.10 91.93 1,086,088 +1.06(+1.17%)
Aug 15, 2025 90.94 91.70 89.52 90.87 1,478,835 -0.55(-0.60%)
Aug 14, 2025 92.88 93.40 89.09 91.42 2,612,577 -3.24(-3.42%)
Aug 13, 2025 97.00 98.19 94.08 94.66 1,547,890 -1.74(-1.80%)
Aug 12, 2025 93.58 96.56 93.50 96.40 1,488,470 +3.02(+3.23%)
Aug 11, 2025 94.75 95.71 93.16 93.38 1,409,341 -1.68(-1.77%)
Aug 08, 2025 96.00 96.43 94.63 95.06 2,021,378 -0.12(-0.13%)
Aug 07, 2025 95.07 95.80 93.44 95.18 1,216,389 +0.87(+0.92%)
Aug 06, 2025 92.61 94.34 91.65 94.31 1,363,492 +2.82(+3.08%)
Aug 05, 2025 93.02 93.12 90.47 91.49 1,469,611 -1.18(-1.27%)
Aug 04, 2025 89.42 92.89 88.65 92.67 1,434,311 +4.04(+4.56%)
Aug 01, 2025 90.16 90.68 87.30 88.63 2,151,943 -4.21(-4.53%)
Jul 31, 2025 94.01 95.51 92.78 92.84 1,980,272 -0.11(-0.12%)
Jul 30, 2025 91.40 93.01 91.17 92.95 1,421,686 +1.88(+2.06%)
Jul 29, 2025 92.00 93.48 90.81 91.07 2,215,518 +0.52(+0.57%)
Jul 28, 2025 88.75 90.76 88.25 90.55 1,136,524 +1.95(+2.20%)
Jul 25, 2025 87.68 88.92 86.84 88.60 1,116,062 +1.41(+1.62%)
Jul 24, 2025 87.01 87.67 86.38 87.19 1,708,740 +0.44(+0.51%)
Jul 23, 2025 84.95 87.29 84.38 86.75 1,503,625 +2.39(+2.83%)
Jul 22, 2025 85.75 85.77 83.20 84.36 1,680,304 -1.11(-1.30%)
Jul 21, 2025 84.50 85.88 83.40 85.47 1,162,853 +0.49(+0.58%)
Jul 18, 2025 85.13 85.63 84.33 84.98 1,784,662 +0.17(+0.20%)
Jul 17, 2025 84.65 85.40 83.90 84.81 1,760,506 +0.69(+0.82%)
Jul 16, 2025 82.87 84.44 80.83 84.12 2,534,190 +1.51(+1.83%)
Jul 15, 2025 82.57 83.21 81.38 82.61 3,086,079 +1.19(+1.46%)
Jul 14, 2025 77.48 81.47 76.89 81.42 3,647,284 +3.67(+4.72%)
Jul 11, 2025 77.98 78.29 77.10 77.75 1,638,173 -0.70(-0.89%)
Jul 10, 2025 79.74 79.74 77.40 78.45 2,332,698 -0.88(-1.11%)
Jul 09, 2025 79.21 79.88 78.29 79.33 1,330,316 +0.67(+0.85%)
Jul 08, 2025 77.25 79.88 77.11 78.66 3,457,846 -1.47(-1.83%)
Jul 07, 2025 80.81 81.27 79.41 80.13 1,591,006 -1.25(-1.54%)
Jul 03, 2025 79.76 81.84 79.76 81.38 1,082,538 +1.86(+2.34%)
Jul 02, 2025 79.16 80.07 78.09 79.52 3,045,226 -0.59(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.