Ciena CorporationCIENNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $247.09 | $253.90 | $241.55 | $243.42 | 2.06M |
| 1/15/2026 | $245.00 | $252.20 | $243.35 | $243.79 | 1.75M |
| 1/14/2026 | $244.91 | $245.80 | $233.17 | $238.38 | 1.78M |
| 1/13/2026 | $234.90 | $249.96 | $234.26 | $246.42 | 1.70M |
| 1/12/2026 | $227.59 | $234.27 | $223.50 | $234.26 | 2.24M |
| 1/9/2026 | $219.28 | $230.86 | $216.07 | $230.56 | 2.77M |
| 1/8/2026 | $258.26 | $259.00 | $221.14 | $225.21 | 4.57M |
| 1/7/2026 | $253.00 | $261.13 | $248.99 | $259.27 | 3.22M |
| 1/6/2026 | $230.20 | $254.82 | $221.12 | $254.19 | 3.46M |
| 1/5/2026 | $250.34 | $252.60 | $223.27 | $230.90 | 3.22M |
| 1/2/2026 | $241.00 | $248.50 | $237.62 | $246.06 | 1.99M |
| 12/31/2025 | $239.08 | $239.90 | $232.41 | $233.87 | 1.17M |
| 12/30/2025 | $240.17 | $240.50 | $236.83 | $238.47 | 1.16M |
| 12/29/2025 | $237.26 | $241.23 | $230.13 | $239.00 | 1.76M |
| 12/26/2025 | $240.90 | $242.51 | $238.43 | $241.68 | 946,948 |
| 12/24/2025 | $240.59 | $242.00 | $237.93 | $240.28 | 833,200 |
| 12/23/2025 | $234.75 | $243.00 | $234.75 | $240.29 | 1.80M |
| 12/22/2025 | $235.00 | $239.38 | $230.40 | $236.75 | 2.81M |
| 12/19/2025 | $212.74 | $231.35 | $212.42 | $230.34 | 4.53M |
| 12/18/2025 | $212.00 | $215.47 | $209.00 | $210.71 | 3.06M |
| 12/17/2025 | $212.85 | $215.70 | $201.70 | $203.90 | 2.37M |
| 12/16/2025 | $214.46 | $215.44 | $206.54 | $209.84 | 2.73M |
| 12/15/2025 | $220.84 | $226.02 | $215.60 | $216.18 | 2.69M |
| 12/12/2025 | $236.00 | $237.91 | $215.18 | $218.44 | 4.66M |
| 12/11/2025 | $236.35 | $248.00 | $222.45 | $242.37 | 8.61M |
| 12/10/2025 | $216.50 | $226.24 | $214.40 | $221.85 | 3.82M |
| 12/9/2025 | $212.93 | $219.88 | $212.28 | $214.35 | 3.29M |
| 12/8/2025 | $205.00 | $213.03 | $203.00 | $212.93 | 3.77M |
| 12/5/2025 | $199.63 | $201.77 | $194.85 | $201.71 | 2.33M |
| 12/4/2025 | $190.56 | $197.76 | $190.01 | $195.73 | 2.45M |
| 12/3/2025 | $201.00 | $202.22 | $186.39 | $193.35 | 3.81M |
| 12/2/2025 | $204.03 | $209.19 | $198.01 | $202.50 | 2.28M |
| 12/1/2025 | $194.49 | $201.44 | $192.20 | $200.92 | 2.30M |
| 11/28/2025 | $203.80 | $204.59 | $201.00 | $204.21 | 1.26M |
| 11/26/2025 | $197.36 | $203.17 | $195.82 | $200.29 | 2.03M |
| 11/25/2025 | $191.51 | $196.24 | $187.55 | $196.24 | 2.11M |
| 11/24/2025 | $183.05 | $196.52 | $182.18 | $194.70 | 14.03M |
| 11/21/2025 | $175.97 | $179.00 | $168.22 | $178.26 | 3.81M |
| 11/20/2025 | $198.11 | $202.60 | $175.43 | $176.45 | 3.94M |
| 11/19/2025 | $187.93 | $192.35 | $184.67 | $188.78 | 2.73M |
| 11/18/2025 | $189.03 | $191.84 | $182.89 | $187.00 | 3.50M |
| 11/17/2025 | $190.80 | $196.40 | $188.04 | $191.78 | 3.14M |
| 11/14/2025 | $184.05 | $195.91 | $183.08 | $191.71 | 5.73M |
| 11/13/2025 | $206.99 | $207.83 | $191.81 | $194.21 | 3.62M |
| 11/12/2025 | $209.94 | $211.07 | $206.08 | $209.52 | 2.19M |
| 11/11/2025 | $204.53 | $208.25 | $200.75 | $207.43 | 2.88M |
| 11/10/2025 | $206.80 | $214.17 | $205.16 | $208.74 | 3.52M |
| 11/7/2025 | $193.00 | $201.34 | $190.15 | $199.26 | 3.33M |
| 11/6/2025 | $199.41 | $203.40 | $195.25 | $201.46 | 2.83M |
| 11/5/2025 | $183.99 | $196.99 | $182.49 | $195.81 | 2.78M |
| 11/4/2025 | $182.53 | $188.77 | $177.41 | $182.87 | 3.04M |
| 11/3/2025 | $193.34 | $194.41 | $187.93 | $189.56 | 1.73M |
| 10/31/2025 | $189.59 | $193.03 | $185.27 | $189.92 | 2.15M |
| 10/30/2025 | $188.17 | $193.74 | $186.13 | $188.96 | 1.94M |
| 10/29/2025 | $184.70 | $193.12 | $184.50 | $189.27 | 2.59M |
| 10/28/2025 | $182.26 | $184.98 | $173.80 | $183.04 | 2.60M |
| 10/27/2025 | $182.63 | $186.32 | $180.92 | $182.54 | 1.91M |
| 10/24/2025 | $175.83 | $181.05 | $175.59 | $179.05 | 1.85M |
| 10/23/2025 | $164.48 | $173.84 | $164.13 | $172.58 | 2.24M |
| 10/22/2025 | $170.44 | $173.47 | $159.56 | $164.48 | 3.09M |
| 10/21/2025 | $172.81 | $174.08 | $169.11 | $169.71 | 2.08M |
| 10/20/2025 | $173.63 | $177.79 | $171.95 | $173.12 | 2.01M |