Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 168.90
+0.50 (0.30%)
At close: Dec 5, 2025
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 175.75 | 175.75 | 169.35 | 168.90 | 168.90 | 0.30% | 70 |
| Dec 4, 2025 | 164.05 | 168.80 | 164.05 | 168.40 | 168.40 | 1.14% | 71 |
| Dec 3, 2025 | 162.65 | 162.65 | 162.65 | 166.50 | 166.50 | -2.92% | 3 |
| Dec 2, 2025 | 170.60 | 170.60 | 170.60 | 171.50 | 171.50 | 0.82% | 9 |
| Dec 1, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -2.80% | - |
| Nov 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.01% | 3 |
| Nov 27, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -0.95% | - |
| Nov 26, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 4.31% | - |
| Nov 25, 2025 | 169.30 | 169.30 | 169.30 | 166.05 | 166.05 | -1.77% | 10 |
| Nov 24, 2025 | 154.95 | 169.40 | 154.95 | 169.05 | 169.05 | 14.07% | 55 |
| Nov 21, 2025 | 153.20 | 153.20 | 152.00 | 148.20 | 148.20 | -12.90% | 45 |
| Nov 20, 2025 | 169.15 | 169.15 | 169.15 | 170.15 | 170.15 | 4.68% | 70 |
| Nov 19, 2025 | 162.20 | 163.85 | 162.15 | 162.55 | 162.55 | 0.25% | 88 |
| Nov 18, 2025 | 163.90 | 163.90 | 162.35 | 162.15 | 162.15 | -1.85% | 37 |
| Nov 17, 2025 | 165.25 | 165.50 | 164.55 | 165.20 | 165.20 | -0.78% | 335 |
| Nov 14, 2025 | 165.45 | 165.45 | 161.50 | 166.50 | 166.50 | -1.65% | 75 |
| Nov 13, 2025 | 174.90 | 174.90 | 174.90 | 169.30 | 169.30 | -5.89% | 112 |
| Nov 12, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 2.01% | - |
| Nov 11, 2025 | 181.05 | 181.05 | 176.75 | 176.35 | 176.35 | -2.68% | 136 |
| Nov 10, 2025 | 178.15 | 187.35 | 173.90 | 181.20 | 181.20 | 8.60% | 525 |
| Nov 7, 2025 | 175.65 | 175.65 | 171.20 | 166.85 | 166.85 | -4.08% | 224 |
| Nov 6, 2025 | 170.90 | 175.80 | 169.80 | 173.95 | 173.95 | 2.93% | 251 |
| Nov 5, 2025 | 158.50 | 158.80 | 158.50 | 169.00 | 169.00 | 4.22% | 81 |
| Nov 4, 2025 | 163.90 | 163.90 | 160.55 | 162.15 | 162.15 | -1.70% | 36 |
| Nov 3, 2025 | 171.00 | 171.50 | 165.80 | 164.95 | 164.95 | 1.82% | 52 |
| Oct 31, 2025 | 167.15 | 167.15 | 167.15 | 162.00 | 162.00 | -1.64% | 10 |
| Oct 30, 2025 | 163.80 | 167.15 | 159.00 | 164.70 | 164.70 | 2.46% | 214 |
| Oct 29, 2025 | 158.95 | 158.95 | 157.50 | 160.75 | 160.75 | 2.62% | 616 |
| Oct 28, 2025 | 157.65 | 157.65 | 150.90 | 156.65 | 156.65 | 0.06% | 118 |
| Oct 27, 2025 | 161.75 | 161.75 | 157.10 | 156.55 | 156.55 | 1.23% | 383 |
| Oct 24, 2025 | 153.55 | 153.55 | 153.55 | 154.65 | 154.65 | 4.14% | 20 |
| Oct 23, 2025 | 145.45 | 145.45 | 145.45 | 148.50 | 148.50 | 6.15% | 109 |
| Oct 22, 2025 | 146.80 | 146.80 | 140.50 | 139.90 | 139.90 | -5.02% | 116 |
| Oct 21, 2025 | 148.85 | 148.85 | 148.85 | 147.30 | 147.30 | -2.39% | 2 |
| Oct 20, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 5.86% | - |
| Oct 17, 2025 | 142.95 | 143.05 | 142.95 | 142.55 | 142.55 | -4.46% | 576 |
| Oct 16, 2025 | 148.05 | 149.60 | 147.10 | 149.20 | 149.20 | 1.67% | 34 |
| Oct 15, 2025 | 143.45 | 148.40 | 143.45 | 146.75 | 146.75 | 3.27% | 376 |
| Oct 14, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 1.21% | - |
| Oct 13, 2025 | 137.90 | 137.90 | 137.90 | 140.40 | 140.40 | 5.13% | 40 |
| Oct 10, 2025 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -3.40% | - |
| Oct 9, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 2.90% | - |
| Oct 8, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 4.63% | - |
| Oct 7, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -4.99% | - |
| Oct 6, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | 4.04% | - |
| Oct 3, 2025 | 131.85 | 132.00 | 131.85 | 129.90 | 129.90 | 1.44% | 35 |
| Oct 2, 2025 | 129.95 | 129.95 | 129.95 | 128.05 | 128.05 | 0.31% | 20 |
| Oct 1, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 3.91% | - |
| Sep 30, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.53% | - |
| Sep 29, 2025 | 124.45 | 124.65 | 122.20 | 123.50 | 123.50 | 1.94% | 279 |