Ciena Corporation (BIT:1CIEN)
Italy · Delayed Price · Currency is EUR 456.00
-34.00 (-6.94%)
At close: May 7, 2026
BIT:1CIEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 290.00 | 299.70 | 290.00 | 294.20 | 294.20 | -1.74% | 43 |
| Mar 12, 2026 | 289.20 | 289.20 | 289.20 | 299.40 | 299.40 | 3.13% | 1 |
| Mar 11, 2026 | 297.10 | 297.10 | 289.30 | 290.30 | 290.30 | -1.63% | 175 |
| Mar 10, 2026 | 269.50 | 294.10 | 269.50 | 295.10 | 295.10 | 10.15% | 71 |
| Mar 9, 2026 | 243.90 | 265.80 | 242.00 | 267.90 | 267.90 | 0.75% | 218 |
| Mar 6, 2026 | 256.60 | 271.30 | 254.70 | 265.90 | 265.90 | 5.89% | 197 |
| Mar 5, 2026 | 304.80 | 304.80 | 252.10 | 251.10 | 251.10 | -14.59% | 329 |
| Mar 4, 2026 | 287.70 | 299.80 | 287.70 | 294.00 | 294.00 | 2.65% | 165 |
| Mar 3, 2026 | 293.00 | 293.00 | 282.00 | 286.40 | 286.40 | -5.42% | 98 |
| Mar 2, 2026 | 285.30 | 298.00 | 282.80 | 302.80 | 302.80 | 2.16% | 478 |
| Feb 27, 2026 | 288.00 | 297.70 | 284.00 | 296.40 | 296.40 | 4.00% | 229 |
| Feb 26, 2026 | 285.60 | 288.50 | 283.60 | 285.00 | 285.00 | -7.83% | 82 |
| Feb 25, 2026 | 289.10 | 305.80 | 289.10 | 309.20 | 309.20 | 7.29% | 148 |
| Feb 24, 2026 | 293.50 | 299.00 | 293.50 | 288.20 | 288.20 | 0.80% | 69 |