Ciena Corporation (BMV:CIEN)
Mexico · Delayed Price · Currency is MXN 5,080.00
+140.00 (2.83%)
Last updated: Feb 10, 2026, 9:31 AM CST
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5,055.00 | 5,105.55 | 4,940.00 | 4,940.00 | 4,940.00 | 8.74% | 9,028 |
| Feb 6, 2026 | 4,460.40 | 4,543.00 | 4,460.40 | 4,543.00 | 4,543.00 | 1.88% | 116 |
| Feb 5, 2026 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 4,459.00 | 0.43% | 5,614 |
| Jan 30, 2026 | 4,601.00 | 4,601.00 | 4,440.00 | 4,440.00 | 4,440.00 | 2.30% | 3,958 |
| Jan 28, 2026 | 4,314.00 | 4,340.00 | 4,314.00 | 4,340.00 | 4,340.00 | 8.28% | 1,278 |
| Jan 23, 2026 | 3,966.00 | 4,008.09 | 3,966.00 | 4,008.09 | 4,008.09 | -1.76% | 104 |
| Jan 21, 2026 | 4,079.99 | 4,079.99 | 4,079.99 | 4,079.99 | 4,079.99 | -8.44% | 7,057 |
| Jan 15, 2026 | 4,411.00 | 4,500.00 | 4,400.00 | 4,456.00 | 4,456.00 | 5.97% | 1,833 |
| Jan 14, 2026 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 2.09% | 14 |
| Jan 9, 2026 | 4,061.70 | 4,119.00 | 4,025.00 | 4,119.00 | 4,119.00 | 3.03% | 7,657 |
| Jan 8, 2026 | 4,355.00 | 4,355.00 | 3,998.00 | 3,998.00 | 3,998.00 | -14.21% | 2,426 |
| Jan 7, 2026 | 4,554.00 | 4,660.00 | 4,554.00 | 4,660.00 | 4,660.00 | 2.92% | 6,642 |
| Jan 6, 2026 | 4,270.00 | 4,528.00 | 4,270.00 | 4,528.00 | 4,528.00 | 5.62% | 519 |
| Dec 30, 2025 | 4,262.00 | 4,287.05 | 4,262.00 | 4,287.05 | 4,287.05 | -0.30% | 8,485 |
| Dec 29, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 708 |
| Dec 24, 2025 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 11 |
| Dec 23, 2025 | 4,430.00 | 4,430.00 | 4,400.00 | 4,400.00 | 4,400.00 | 6.10% | 74 |
| Dec 22, 2025 | 4,250.18 | 4,250.18 | 4,147.00 | 4,147.00 | 4,147.00 | 7.74% | 945 |
| Dec 18, 2025 | 3,849.00 | 3,849.00 | 3,849.00 | 3,849.00 | 3,849.00 | 1.29% | 9 |
| Dec 17, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.26% | 467 |
| Dec 16, 2025 | 3,715.00 | 3,790.00 | 3,715.00 | 3,790.00 | 3,790.00 | -5.13% | 258 |
| Dec 10, 2025 | 3,940.00 | 3,995.00 | 3,940.00 | 3,995.00 | 3,995.00 | 1.86% | 429 |
| Dec 9, 2025 | 3,897.27 | 3,922.00 | 3,897.27 | 3,922.00 | 3,922.00 | 4.87% | 793 |
| Nov 28, 2025 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 4.23% | 27 |
| Nov 25, 2025 | 3,588.09 | 3,588.09 | 3,588.09 | 3,588.09 | 3,588.09 | 4.55% | 675 |
| Nov 18, 2025 | 3,432.03 | 3,432.03 | 3,432.03 | 3,432.03 | 3,432.03 | -3.32% | 943 |
| Nov 13, 2025 | 3,591.01 | 3,591.01 | 3,550.00 | 3,550.00 | 3,550.00 | -1.39% | 26 |
| Nov 10, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 7,385 |
| Nov 5, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 8.89% | 557 |
| Oct 24, 2025 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 8.93% | 42 |
| Oct 22, 2025 | 3,035.02 | 3,035.02 | 3,035.02 | 3,035.02 | 3,035.02 | -5.74% | 3,389 |
| Oct 16, 2025 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 2.22% | 190 |
| Oct 15, 2025 | 3,149.99 | 3,149.99 | 3,149.99 | 3,149.99 | 3,149.99 | 3.34% | 7,578 |
| Oct 14, 2025 | 3,048.29 | 3,048.29 | 3,048.29 | 3,048.29 | 3,048.29 | 8.87% | 1,211 |
| Oct 7, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 12.45% | 21 |
| Sep 17, 2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.38% | 10,250 |
| Sep 11, 2025 | 2,480.46 | 2,480.46 | 2,480.46 | 2,480.46 | 2,480.46 | 14.17% | 22,505 |
| Sep 4, 2025 | 2,170.81 | 2,184.00 | 2,170.80 | 2,172.59 | 2,172.59 | 27.65% | 1,953 |
| Aug 19, 2025 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | -2.80% | 170 |