Ciena Corporation (BMV:CIEN)
Mexico · Delayed Price · Currency is MXN 6,900.00
-277.01 (-3.86%)
At close: Mar 20, 2026
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,065.54 | 7,104.00 | 6,900.00 | 6,900.00 | 6,900.00 | -3.86% | 5,112 |
| Mar 19, 2026 | 7,177.01 | 7,177.01 | 7,177.01 | 7,177.01 | 7,177.01 | 3.71% | 3,650 |
| Mar 18, 2026 | 6,910.00 | 6,979.10 | 6,910.00 | 6,920.10 | 6,920.10 | 3.29% | 34 |
| Mar 17, 2026 | 6,381.74 | 6,700.00 | 6,381.73 | 6,700.00 | 6,700.00 | 11.22% | 2,022 |
| Mar 13, 2026 | 6,044.13 | 6,044.13 | 6,023.91 | 6,023.91 | 6,023.91 | 0.73% | 6,766 |
| Mar 11, 2026 | 6,079.99 | 6,079.99 | 5,980.00 | 5,980.00 | 5,980.00 | -1.16% | 59 |
| Mar 10, 2026 | 5,980.00 | 6,050.00 | 5,980.00 | 6,050.00 | 6,050.00 | 9.72% | 368 |
| Mar 9, 2026 | 5,465.00 | 5,521.00 | 5,465.00 | 5,514.00 | 5,514.00 | 0.92% | 6,376 |
| Mar 6, 2026 | 5,446.00 | 5,464.00 | 5,446.00 | 5,464.00 | 5,464.00 | 2.21% | 22 |
| Mar 5, 2026 | 5,338.00 | 5,346.00 | 4,945.00 | 5,346.00 | 5,346.00 | -10.92% | 3,242 |
| Mar 4, 2026 | 6,150.00 | 6,150.00 | 6,001.52 | 6,001.52 | 6,001.52 | -2.41% | 2,369 |
| Mar 2, 2026 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | -1.17% | 20 |
| Feb 25, 2026 | 6,222.90 | 6,222.90 | 6,222.90 | 6,222.90 | 6,222.90 | 7.85% | 20 |
| Feb 20, 2026 | 5,810.00 | 5,810.00 | 5,765.10 | 5,770.00 | 5,770.00 | 6.05% | 98 |
| Feb 19, 2026 | 5,389.88 | 5,441.00 | 5,389.88 | 5,441.00 | 5,441.00 | 2.66% | 66 |
| Feb 18, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.23% | 65 |
| Feb 17, 2026 | 5,170.00 | 5,235.65 | 5,170.00 | 5,235.65 | 5,235.65 | 0.69% | 5,738 |
| Feb 16, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4.52% | 29 |
| Feb 13, 2026 | 4,950.00 | 4,975.00 | 4,950.00 | 4,975.00 | 4,975.00 | -0.66% | 10 |
| Feb 11, 2026 | 5,272.00 | 5,272.00 | 5,008.00 | 5,008.00 | 5,008.00 | -2.09% | 129 |
| Feb 10, 2026 | 5,080.00 | 5,115.00 | 5,080.00 | 5,115.00 | 5,115.00 | 3.54% | 43 |
| 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 |