BIT:1CIEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	514.80	524.80	503.00	503.00	503.00	-1.95%	309
May 26, 2026	508.60	519.60	501.40	513.00	513.00	-12.73%	264
May 25, 2026	514.60	518.40	501.40	587.80	587.80	17.42%	77
May 22, 2026	512.00	518.40	497.80	500.60	500.60	-0.36%	225
May 21, 2026	482.00	501.60	482.00	502.40	502.40	3.95%	129
May 20, 2026	473.20	488.60	472.60	483.30	483.30	9.32%	165
May 19, 2026	447.10	447.10	437.40	442.10	442.10	-2.54%	169
May 18, 2026	477.50	481.80	451.90	453.60	453.60	-7.26%	90
May 15, 2026	497.10	500.40	484.80	489.10	489.10	-2.08%	92
May 14, 2026	497.90	504.20	487.40	499.50	499.50	1.77%	117
May 13, 2026	497.90	506.20	485.00	490.80	490.80	3.87%	121
May 12, 2026	486.80	495.00	478.10	472.50	472.50	-3.39%	51
May 11, 2026	463.00	485.00	461.50	489.10	489.10	4.53%	80
May 8, 2026	464.80	477.60	463.30	467.90	467.90	2.61%	56
May 7, 2026	486.70	487.70	454.20	456.00	456.00	-6.94%	115
May 6, 2026	482.10	482.20	467.00	490.00	490.00	3.77%	76
May 5, 2026	464.60	474.40	460.40	472.20	472.20	2.54%	146
May 4, 2026	458.20	464.30	453.70	460.50	460.50	6.35%	223
Apr 30, 2026	407.20	428.20	407.10	433.00	433.00	7.23%	120
Apr 29, 2026	411.00	411.00	406.10	403.80	403.80	0.70%	70
Apr 28, 2026	427.30	427.30	395.40	401.00	401.00	-6.61%	112
Apr 27, 2026	445.20	446.40	415.30	429.40	429.40	-3.70%	44
Apr 24, 2026	442.00	444.50	440.80	445.90	445.90	0.07%	71
Apr 23, 2026	427.00	446.90	420.40	445.60	445.60	7.32%	150
Apr 22, 2026	439.00	439.00	412.30	415.20	415.20	-2.17%	43
Apr 21, 2026	431.30	436.10	425.50	424.40	424.40	-0.49%	72
Apr 20, 2026	426.50	436.20	426.50	426.50	426.50	0.57%	129
Apr 17, 2026	421.50	431.00	405.90	424.10	424.10	2.66%	283
Apr 16, 2026	406.60	415.60	394.10	413.10	413.10	4.69%	43
Apr 15, 2026	392.00	400.30	388.70	394.60	394.60	-0.28%	118
Apr 14, 2026	413.90	414.70	387.70	395.70	395.70	-4.40%	92
Apr 13, 2026	418.30	422.20	411.60	413.90	413.90	-4.28%	265
Apr 10, 2026	424.10	431.60	417.00	432.40	432.40	3.52%	419
Apr 9, 2026	417.50	436.90	410.70	417.70	417.70	0.02%	310
Apr 8, 2026	408.80	414.60	398.00	417.60	417.60	10.45%	138
Apr 7, 2026	370.90	377.00	370.60	378.10	378.10	-1.23%	212
Apr 2, 2026	383.80	383.80	383.80	382.80	382.80	6.96%	1
Apr 1, 2026	341.60	345.90	341.60	357.90	357.90	11.11%	30
Mar 31, 2026	319.80	326.20	313.90	322.10	322.10	0.41%	176
Mar 30, 2026	320.60	320.60	320.60	320.80	320.80	-7.90%	3
Mar 27, 2026	340.40	355.20	329.00	348.30	348.30	-0.17%	44
Mar 26, 2026	377.10	377.10	348.80	348.90	348.90	-8.52%	178
Mar 25, 2026	375.30	388.60	369.60	381.40	381.40	3.19%	95
Mar 24, 2026	357.70	374.30	350.30	369.60	369.60	6.85%	103
Mar 23, 2026	327.50	355.00	325.80	345.90	345.90	1.47%	81
Mar 20, 2026	357.90	358.30	337.20	340.90	340.90	-2.10%	66
Mar 19, 2026	331.90	346.00	330.10	348.20	348.20	1.93%	32
Mar 18, 2026	329.70	337.00	326.20	341.60	341.60	7.76%	117
Mar 17, 2026	315.10	315.10	313.20	317.00	317.00	2.26%	41
Mar 16, 2026	308.70	311.10	307.30	310.00	310.00	5.37%	34