Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 314.00
+1.10 (0.35%)
At close: Sep 25, 2026
BIT:1CIEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 305.20 | 316.50 | 305.10 | 312.90 | 312.90 | -1.23% | 171 |
| Sep 23, 2026 | 314.40 | 316.80 | 313.80 | 316.80 | 316.80 | -1.68% | 31 |
| Sep 22, 2026 | 320.20 | 327.30 | 318.40 | 322.20 | 322.20 | 1.42% | 236 |
| Sep 21, 2026 | 310.40 | 324.40 | 310.40 | 317.70 | 317.70 | 6.18% | 349 |
| Sep 18, 2026 | 306.20 | 307.30 | 299.70 | 299.20 | 299.20 | -2.67% | 168 |
| Sep 17, 2026 | 300.30 | 324.00 | 300.30 | 307.40 | 307.40 | 3.47% | 34 |
| Sep 16, 2026 | 294.50 | 301.80 | 294.40 | 297.10 | 297.10 | 3.12% | 126 |
| Sep 15, 2026 | 277.90 | 286.80 | 277.90 | 288.10 | 288.10 | 1.87% | 72 |
| Sep 14, 2026 | 281.60 | 287.10 | 281.60 | 282.80 | 282.80 | -6.88% | 24 |
| Sep 11, 2026 | 292.00 | 299.90 | 292.00 | 303.70 | 303.70 | 3.55% | 208 |
| Sep 10, 2026 | 285.50 | 295.40 | 279.90 | 293.30 | 293.30 | 0.69% | 116 |
| Sep 9, 2026 | 293.60 | 298.50 | 292.00 | 291.30 | 291.30 | -1.05% | 153 |
| Sep 8, 2026 | 279.70 | 293.50 | 278.30 | 294.40 | 294.40 | 7.02% | 61 |
| Sep 7, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | 0.18% | - |
| Sep 4, 2026 | 275.00 | 281.50 | 274.30 | 274.60 | 274.60 | -0.47% | 151 |
| Sep 3, 2026 | 309.20 | 318.60 | 268.60 | 275.90 | 275.90 | -9.03% | 397 |
| Sep 2, 2026 | 308.50 | 308.50 | 308.40 | 303.30 | 303.30 | -3.25% | 11 |
| Sep 1, 2026 | 326.40 | 326.40 | 310.90 | 313.50 | 313.50 | -3.69% | 68 |
| Aug 31, 2026 | 328.10 | 328.60 | 321.60 | 325.50 | 325.50 | -3.13% | 6 |
| Aug 28, 2026 | 339.90 | 339.90 | 336.30 | 336.00 | 336.00 | -2.10% | 24 |
| Aug 27, 2026 | 354.10 | 358.00 | 342.70 | 343.20 | 343.20 | 1.03% | 50 |
| Aug 26, 2026 | 332.00 | 342.30 | 329.00 | 339.70 | 339.70 | 3.28% | 65 |
| Aug 25, 2026 | 325.80 | 330.40 | 322.70 | 328.90 | 328.90 | 2.78% | 26 |
| Aug 24, 2026 | 328.50 | 332.00 | 314.10 | 320.00 | 320.00 | -4.42% | 109 |
| Aug 21, 2026 | 340.20 | 340.20 | 330.50 | 334.80 | 334.80 | -1.47% | 18 |
| Aug 20, 2026 | 345.30 | 345.30 | 336.80 | 339.80 | 339.80 | -0.61% | 9 |
| Aug 19, 2026 | 346.30 | 361.20 | 340.30 | 341.90 | 341.90 | -0.84% | 202 |
| Aug 18, 2026 | 376.60 | 377.00 | 344.30 | 344.80 | 344.80 | -11.73% | 181 |
| Aug 17, 2026 | 373.00 | 386.50 | 370.00 | 390.60 | 390.60 | 4.35% | 50 |
| Aug 14, 2026 | 386.90 | 389.90 | 375.90 | 374.30 | 374.30 | -6.31% | 106 |
| Aug 13, 2026 | 374.90 | 400.00 | 370.10 | 399.50 | 399.50 | 5.58% | 134 |
| Aug 12, 2026 | 348.90 | 378.40 | 348.90 | 378.40 | 378.40 | 12.89% | 67 |
| Aug 11, 2026 | 337.30 | 337.30 | 337.30 | 335.20 | 335.20 | -2.98% | 3 |
| Aug 10, 2026 | 361.70 | 363.50 | 345.40 | 345.50 | 345.50 | -2.54% | 113 |
| Aug 7, 2026 | 361.20 | 361.20 | 358.50 | 354.50 | 354.50 | -1.36% | 45 |
| Aug 6, 2026 | 351.80 | 362.70 | 342.00 | 359.40 | 359.40 | 1.47% | 169 |
| Aug 5, 2026 | 361.80 | 361.90 | 352.90 | 354.20 | 354.20 | -1.69% | 131 |
| Aug 4, 2026 | 362.90 | 373.70 | 354.00 | 360.30 | 360.30 | 8.95% | 335 |
| Aug 3, 2026 | 334.30 | 334.30 | 313.00 | 330.70 | 330.70 | 0.21% | 57 |
| Jul 31, 2026 | 330.90 | 337.90 | 330.90 | 330.00 | 330.00 | 4.50% | 147 |
| Jul 30, 2026 | 294.90 | 317.20 | 294.90 | 315.80 | 315.80 | 7.23% | 89 |
| Jul 29, 2026 | 300.40 | 312.70 | 295.30 | 294.50 | 294.50 | -1.27% | 250 |
| Jul 28, 2026 | 324.70 | 324.70 | 294.40 | 298.30 | 298.30 | -7.53% | 45 |
| Jul 27, 2026 | 344.70 | 344.70 | 334.10 | 322.60 | 322.60 | -6.76% | 268 |
| Jul 24, 2026 | 354.90 | 354.90 | 354.90 | 346.00 | 346.00 | -3.19% | 3 |
| Jul 23, 2026 | 351.10 | 363.40 | 345.30 | 357.40 | 357.40 | 0.06% | 77 |
| Jul 22, 2026 | 349.40 | 350.80 | 342.40 | 357.20 | 357.20 | -0.45% | 204 |
| Jul 21, 2026 | 343.80 | 350.70 | 343.80 | 358.80 | 358.80 | 6.41% | 27 |
| Jul 20, 2026 | 333.00 | 342.90 | 333.00 | 337.20 | 337.20 | 2.77% | 16 |
| Jul 17, 2026 | 325.10 | 331.10 | 318.00 | 328.10 | 328.10 | -5.17% | 276 |