Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 200.40
-12.00 (-5.65%)
At close: Jan 19, 2026
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |