Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 117.95
0.00 (0.00%)
At close: Sep 19, 2025
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -0.93% | - |
| Sep 18, 2025 | 116.60 | 118.25 | 116.60 | 117.95 | 117.95 | 2.39% | 38 |
| Sep 17, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 1.23% | - |
| Sep 16, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -2.11% | - |
| Sep 15, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 3.93% | - |
| Sep 12, 2025 | 115.45 | 115.45 | 112.15 | 111.85 | 111.85 | -1.84% | 30 |
| Sep 11, 2025 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 3.12% | - |
| Sep 10, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 7.70% | - |
| Sep 9, 2025 | 101.95 | 101.95 | 101.55 | 102.60 | 102.60 | 1.79% | 55 |
| Sep 8, 2025 | 100.40 | 100.40 | 100.40 | 100.80 | 100.80 | 1.80% | 10 |
| Sep 5, 2025 | 99.58 | 99.58 | 99.58 | 99.02 | 99.02 | 0.90% | 3 |
| Sep 4, 2025 | 80.88 | 82.72 | 80.88 | 98.14 | 98.14 | 21.97% | 44 |
| Sep 3, 2025 | 80.74 | 80.74 | 80.74 | 80.46 | 80.46 | 0.70% | 3 |
| Sep 2, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.57% | - |
| Sep 1, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -3.87% | - |
| Aug 29, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -1.19% | - |
| Aug 28, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 2.09% | - |
| Aug 27, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.80% | - |
| Aug 26, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 1.44% | - |
| Aug 25, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 1.25% | - |
| Aug 22, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 2.62% | - |
| Aug 21, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 0.86% | - |
| Aug 20, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -3.88% | - |
| Aug 19, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | -0.77% | - |
| Aug 18, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 1.06% | - |
| Aug 14, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -4.87% | - |
| Aug 13, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.12% | - |
| Aug 12, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 0.45% | - |
| Aug 11, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -2.16% | - |
| Aug 8, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.50% | - |
| Aug 7, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 1.27% | - |
| Aug 6, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 2.27% | - |
| Aug 5, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -0.73% | - |
| Aug 4, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2.12% | - |
| Aug 1, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -6.02% | - |
| Jul 31, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 2.74% | - |
| Jul 30, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 1.44% | - |
| Jul 29, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 3.59% | - |
| Jul 28, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 1.44% | - |
| Jul 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.73% | - |
| Jul 24, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.27% | - |
| Jul 23, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 2.40% | - |
| Jul 22, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.06% | - |
| Jul 21, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.47% | - |
| Jul 18, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.55% | - |
| Jul 17, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 4.49% | - |
| Jul 16, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | -1.24% | - |
| Jul 15, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 4.92% | - |
| Jul 14, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.06% | - |
| Jul 11, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -1.61% | - |