Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 274.60
-1.30 (-0.47%)
At close: Sep 4, 2026
BIT:1CIEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 365.50 | 365.50 | 348.60 | 346.00 | 346.00 | -4.76% | 50 |
| Jul 15, 2026 | 391.50 | 394.80 | 371.90 | 363.30 | 363.30 | -10.07% | 55 |
| Jul 14, 2026 | 399.40 | 405.30 | 399.40 | 404.00 | 404.00 | 0.95% | 96 |
| Jul 13, 2026 | 389.40 | 397.50 | 389.40 | 400.20 | 400.20 | -0.77% | 27 |
| Jul 10, 2026 | 401.30 | 401.60 | 398.60 | 403.30 | 403.30 | -1.87% | 143 |
| Jul 9, 2026 | 390.70 | 422.60 | 390.70 | 411.00 | 411.00 | 10.75% | 192 |
| Jul 8, 2026 | 358.00 | 370.70 | 349.10 | 371.10 | 371.10 | 2.12% | 213 |
| Jul 7, 2026 | 375.40 | 375.40 | 363.40 | 363.40 | 363.40 | -5.66% | 133 |
| Jul 6, 2026 | 376.80 | 385.20 | 373.40 | 385.20 | 385.20 | 1.45% | 87 |
| Jul 3, 2026 | 373.20 | 389.00 | 350.50 | 379.70 | 379.70 | 0.26% | 37 |
| Jul 2, 2026 | 394.80 | 403.40 | 378.60 | 378.70 | 378.70 | -8.81% | 233 |
| Jul 1, 2026 | 423.50 | 428.10 | 406.30 | 415.30 | 415.30 | -0.84% | 194 |
| Jun 30, 2026 | 415.00 | 415.00 | 415.00 | 418.80 | 418.80 | 2.15% | 7 |
| Jun 29, 2026 | 421.60 | 421.90 | 384.40 | 410.00 | 410.00 | -0.68% | 353 |