Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 245.60
-1.10 (-0.45%)
At close: Feb 10, 2026
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 248.20 | 248.20 | 237.40 | 245.60 | 245.60 | -0.45% | 229 |
| Feb 9, 2026 | 226.90 | 234.30 | 226.90 | 246.70 | 246.70 | 13.69% | 9 |
| Feb 6, 2026 | 217.40 | 223.00 | 217.40 | 217.00 | 217.00 | -0.46% | 136 |
| Feb 5, 2026 | 216.60 | 216.60 | 211.80 | 218.00 | 218.00 | -3.50% | 307 |
| Feb 4, 2026 | 239.00 | 242.40 | 224.30 | 225.90 | 225.90 | -4.28% | 124 |
| Feb 3, 2026 | 230.20 | 240.00 | 230.20 | 236.00 | 236.00 | 3.33% | 72 |
| Feb 2, 2026 | 205.90 | 229.30 | 205.00 | 228.40 | 228.40 | 7.99% | 276 |
| Jan 30, 2026 | 208.20 | 223.00 | 208.20 | 211.50 | 211.50 | 1.78% | 137 |
| Jan 29, 2026 | 213.20 | 224.90 | 213.20 | 207.80 | 207.80 | -0.86% | 170 |
| Jan 28, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 2.44% | - |
| Jan 27, 2026 | 199.95 | 204.70 | 199.95 | 204.60 | 204.60 | 3.59% | 14 |
| Jan 26, 2026 | 193.50 | 193.50 | 193.50 | 197.50 | 197.50 | 2.23% | 8 |
| Jan 23, 2026 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | -1.55% | - |
| Jan 22, 2026 | 198.10 | 202.00 | 198.10 | 196.25 | 196.25 | -3.18% | 146 |
| Jan 21, 2026 | 205.30 | 205.30 | 205.30 | 202.70 | 202.70 | -3.11% | 100 |
| Jan 20, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 4.39% | - |
| Jan 19, 2026 | 203.60 | 203.60 | 203.60 | 200.40 | 200.40 | -5.65% | 10 |
| Jan 16, 2026 | 213.60 | 213.60 | 213.60 | 212.40 | 212.40 | -0.56% | 40 |
| Jan 15, 2026 | 213.30 | 213.30 | 213.30 | 213.60 | 213.60 | 4.50% | 9 |
| Jan 14, 2026 | 209.60 | 209.60 | 205.30 | 204.40 | 204.40 | -3.54% | 69 |
| Jan 13, 2026 | 208.80 | 208.80 | 208.80 | 211.90 | 211.90 | 8.39% | 10 |
| Jan 12, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 2.01% | - |
| Jan 9, 2026 | 198.05 | 198.05 | 198.05 | 191.65 | 191.65 | -2.89% | 1 |
| Jan 8, 2026 | 219.10 | 219.10 | 200.40 | 197.35 | 197.35 | -10.05% | 20 |
| Jan 7, 2026 | 221.10 | 221.10 | 214.50 | 219.40 | 219.40 | 5.89% | 55 |
| Jan 6, 2026 | 200.40 | 200.40 | 198.00 | 207.20 | 207.20 | 4.83% | 86 |
| Jan 5, 2026 | 215.50 | 215.50 | 200.40 | 197.65 | 197.65 | -4.75% | 178 |
| Jan 2, 2026 | 204.90 | 208.00 | 204.90 | 207.50 | 207.50 | 2.32% | 220 |
| Dec 30, 2025 | 202.60 | 202.60 | 202.60 | 202.80 | 202.80 | 0.50% | 5 |
| Dec 29, 2025 | 215.30 | 215.30 | 202.60 | 201.80 | 201.80 | -1.56% | 28 |
| Dec 23, 2025 | 206.00 | 206.00 | 206.00 | 205.00 | 205.00 | 4.11% | 24 |
| Dec 22, 2025 | 206.20 | 206.20 | 200.00 | 196.90 | 196.90 | 4.85% | 20 |
| Dec 19, 2025 | 181.85 | 189.10 | 181.80 | 187.80 | 187.80 | 3.02% | 561 |
| Dec 18, 2025 | 180.95 | 183.00 | 180.95 | 182.30 | 182.30 | 3.58% | 14 |
| Dec 17, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.34% | - |
| Dec 16, 2025 | 181.80 | 181.80 | 180.60 | 176.60 | 176.60 | -7.66% | 27 |
| Dec 15, 2025 | 184.80 | 189.00 | 184.80 | 191.25 | 191.25 | 2.44% | 54 |
| Dec 12, 2025 | 187.25 | 187.25 | 187.25 | 186.70 | 186.70 | -6.42% | 5 |
| Dec 11, 2025 | 205.20 | 210.20 | 195.30 | 199.50 | 199.50 | 5.42% | 84 |
| Dec 10, 2025 | 183.45 | 189.10 | 183.45 | 189.25 | 189.25 | 1.58% | 66 |
| Dec 9, 2025 | 183.70 | 188.55 | 183.35 | 186.30 | 186.30 | 4.49% | 106 |
| Dec 8, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 5.57% | - |
| 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% | - |