tiprankstipranks
Trending News
More News >
Ciena (CIEN)
NYSE:CIEN
US Market
Advertisement

Ciena (CIEN) Historical Prices

Compare
2,122 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
169.48
173.06
165.08
170.95
170.95
+0.10%
1,965,779
0.82
Oct 16, 2025
170.43
176.88
170.05
170.78
170.78
+1.23%
2,615,934
1.09
Oct 15, 2025
168.99
172.92
166.89
168.71
168.71
+2.36%
2,401,762
1.01
Oct 14, 2025
161.55
167.28
159.01
164.82
164.82
+0.02%
1,738,638
0.73
Oct 13, 2025
164.00
167.34
160.10
164.78
164.78
+5.67%
2,884,671
1.20
Oct 10, 2025
165.24
165.24
153.27
155.94
155.94
-4.69%
3,059,253
1.27
Oct 09, 2025
158.13
164.02
157.16
163.61
163.61
+2.47%
2,365,981
0.99
Oct 08, 2025
152.70
159.85
152.55
159.66
159.66
+5.40%
1,981,300
0.82
Oct 07, 2025
154.00
155.20
147.36
151.48
151.48
-1.15%
2,718,482
1.14
Oct 06, 2025
152.68
159.43
151.64
153.25
153.25
+1.19%
3,005,677
1.26
Oct 03, 2025
153.55
154.02
150.27
151.45
151.45
-0.79%
1,762,382
0.74
Oct 02, 2025
153.23
153.61
148.02
152.66
152.66
+0.62%
2,280,349
0.96
Oct 01, 2025
144.24
151.89
143.19
151.72
151.72
+4.15%
3,107,595
1.31
Sep 30, 2025
144.52
146.53
143.76
145.67
145.67
+1.08%
2,088,155
0.88
Sep 29, 2025
145.81
146.51
143.00
144.12
144.12
+1.54%
2,318,615
0.98
Sep 26, 2025
140.24
143.79
138.12
141.93
141.93
+3.47%
3,796,081
1.62
Sep 25, 2025
134.51
137.61
133.67
137.17
137.17
-0.90%
2,808,129
1.19
Sep 24, 2025
139.38
140.21
136.04
138.42
138.42
-0.76%
2,367,329
1.01
Sep 23, 2025
139.85
141.43
138.13
139.48
139.48
+0.12%
2,846,229
1.21
Sep 22, 2025
138.06
139.44
136.33
139.31
139.31
+0.68%
2,613,193
1.12
Sep 19, 2025
137.71
138.96
136.07
138.37
138.37
+0.24%
3,153,562
1.35
Sep 18, 2025
138.70
139.74
137.45
138.04
138.04
+1.22%
2,048,119
0.88
Sep 17, 2025
139.55
139.55
132.93
136.38
136.38
-0.80%
3,196,798
1.39
Sep 16, 2025
136.39
137.64
133.94
137.48
137.48
+1.16%
2,906,967
1.27
Sep 15, 2025
132.00
138.35
131.45
135.90
135.90
+3.52%
3,375,837
1.50
Sep 12, 2025
132.22
133.28
130.13
131.28
131.28
-0.92%
2,778,218
1.24
Sep 11, 2025
131.00
134.31
130.00
132.50
132.50
+2.03%
3,381,503
1.51
Sep 10, 2025
123.81
131.40
123.65
129.86
129.86
+6.28%
3,432,065
1.53
Sep 09, 2025
119.00
122.27
117.94
122.19
122.19
+2.68%
2,132,139
0.94
Sep 08, 2025
118.45
120.18
117.02
119.00
119.00
+1.98%
2,593,260
1.14
Sep 05, 2025
115.86
117.06
113.66
116.69
116.69
-0.20%
4,410,394
1.85
Sep 04, 2025
115.00
122.00
110.90
116.92
116.92
+23.31%
11,296,480
4.97
Sep 03, 2025
93.74
95.21
92.46
94.82
94.82
+1.31%
5,724,191
2.57
Sep 02, 2025
92.68
93.61
90.00
93.59
93.59
-0.40%
2,702,432
1.21
Aug 29, 2025
97.25
97.55
93.47
93.97
93.97
-4.00%
2,230,701
1.00
Aug 28, 2025
93.00
98.88
92.87
97.89
97.89
+5.55%
2,790,447
1.27
Aug 27, 2025
91.43
94.04
91.43
92.74
92.74
+1.37%
1,657,631
0.76
Aug 26, 2025
91.09
92.52
90.65
91.49
91.49
+0.83%
1,187,162
0.54
Aug 25, 2025
90.12
91.12
89.41
90.74
90.74
+1.04%
1,663,773
0.76
Aug 22, 2025
87.54
90.45
87.25
89.81
89.81
+2.80%
1,971,325
0.91
Aug 21, 2025
86.34
87.63
86.00
87.36
87.36
+0.83%
1,496,080
0.69
Aug 20, 2025
87.87
88.00
84.41
86.64
86.64
-2.40%
1,889,743
0.88
Aug 19, 2025
91.01
91.37
88.45
88.77
88.77
-3.44%
1,593,822
0.75
Aug 18, 2025
90.46
92.21
90.10
91.93
91.93
+1.17%
1,077,649
0.51
Aug 15, 2025
90.94
91.70
89.52
90.87
90.87
-0.60%
1,478,835
0.69
Aug 14, 2025
92.88
93.40
89.09
91.42
91.42
-3.42%
2,612,707
1.23
Aug 13, 2025
97.00
98.19
94.08
94.66
94.66
-1.80%
1,547,894
0.73
Aug 12, 2025
93.58
96.56
93.50
96.40
96.40
+3.23%
1,488,541
0.70
Aug 11, 2025
94.75
95.71
93.16
93.38
93.38
-1.77%
1,409,376
0.67
Aug 08, 2025
96.00
96.43
94.63
95.06
95.06
-0.13%
2,021,378
0.96
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis