Ciena Corporation (BMV:CIEN)
Mexico · Delayed Price · Currency is MXN 7,134.90
+12.90 (0.18%)
At close: Aug 6, 2026
BMV:CIEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7,134.90 | 7,134.90 | 7,134.90 | 7,134.90 | 7,134.90 | 0.18% | 44 |
| Aug 5, 2026 | 6,900.00 | 7,122.00 | 6,900.00 | 7,122.00 | 7,122.00 | 0.31% | 42 |
| Aug 4, 2026 | 7,197.00 | 7,197.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5.32% | 57 |
| Aug 3, 2026 | 6,741.47 | 6,741.47 | 6,741.47 | 6,741.47 | 6,741.47 | 12.83% | 9 |
| Jul 28, 2026 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | -8.78% | 12 |
| Jul 27, 2026 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | -5.07% | 43 |
| Jul 24, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.35% | 17 |
| Jul 23, 2026 | 7,066.00 | 7,066.00 | 7,066.00 | 7,066.00 | 7,066.00 | 1.07% | 1,165 |
| Jul 22, 2026 | 7,034.00 | 7,034.00 | 6,990.00 | 6,991.00 | 6,991.00 | 6.17% | 14,659 |
| Jul 17, 2026 | 6,420.00 | 6,700.00 | 6,420.00 | 6,585.00 | 6,585.00 | -2.52% | 26 |
| Jul 16, 2026 | 6,892.00 | 6,892.00 | 6,755.00 | 6,755.00 | 6,755.00 | -7.82% | 93 |
| Jul 15, 2026 | 7,210.00 | 7,328.00 | 7,050.00 | 7,328.00 | 7,328.00 | -6.89% | 5,368 |
| Jul 14, 2026 | 7,875.00 | 7,875.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.33% | 29 |
| Jul 13, 2026 | 7,940.00 | 7,940.00 | 7,844.00 | 7,844.00 | 7,844.00 | -2.56% | 25 |
| Jul 10, 2026 | 8,108.00 | 8,108.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.26% | 43 |
| Jul 9, 2026 | 8,299.00 | 8,299.00 | 8,153.00 | 8,153.00 | 8,153.00 | 8.63% | 1,425 |
| Jul 8, 2026 | 7,500.00 | 7,546.11 | 7,500.00 | 7,505.00 | 7,505.00 | -1.07% | 292 |
| Jul 6, 2026 | 7,586.00 | 7,586.00 | 7,586.00 | 7,586.00 | 7,586.00 | 3.26% | 1,377 |
| Jul 2, 2026 | 7,330.00 | 7,346.68 | 7,307.74 | 7,346.68 | 7,346.68 | -9.56% | 108 |
| Jul 1, 2026 | 8,265.00 | 8,265.00 | 8,123.00 | 8,123.00 | 8,123.00 | -4.77% | 67 |
| Jun 30, 2026 | 8,438.42 | 8,530.00 | 8,438.42 | 8,530.00 | 8,530.00 | 1.97% | 439 |
| Jun 29, 2026 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | -1.59% | 75 |
| Jun 25, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.61% | 9 |
| Jun 24, 2026 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | 4.59% | 40 |
| Jun 23, 2026 | 7,900.00 | 8,080.00 | 7,900.00 | 7,998.00 | 7,998.00 | 0.73% | 722 |
| Jun 22, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 6.29% | 1,056 |
| Jun 18, 2026 | 7,430.00 | 7,470.00 | 7,398.17 | 7,470.00 | 7,470.00 | -2.16% | 526 |
| Jun 17, 2026 | 7,700.00 | 7,700.00 | 7,635.00 | 7,635.00 | 7,635.00 | 2.95% | 1,093 |
| Jun 16, 2026 | 7,480.00 | 7,500.00 | 7,416.00 | 7,416.00 | 7,416.00 | -6.03% | 142 |
| Jun 15, 2026 | 8,175.84 | 8,175.84 | 7,882.00 | 7,892.00 | 7,892.00 | 0.79% | 1,876 |
| Jun 12, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 3.75% | 989 |
| Jun 10, 2026 | 7,773.00 | 7,773.00 | 7,482.00 | 7,547.00 | 7,547.00 | 1.18% | 6,511 |
| Jun 9, 2026 | 8,100.00 | 8,100.00 | 7,385.00 | 7,459.00 | 7,459.00 | -7.57% | 1,518 |
| Jun 8, 2026 | 8,100.00 | 8,150.00 | 8,021.00 | 8,070.00 | 8,070.00 | -5.80% | 1,329 |
| Jun 5, 2026 | 8,880.00 | 8,977.87 | 8,567.00 | 8,567.00 | 8,567.00 | -8.76% | 211 |
| Jun 4, 2026 | 8,600.00 | 9,390.00 | 8,500.00 | 9,390.00 | 9,390.00 | -13.58% | 5,197 |
| Jun 3, 2026 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | 1.07% | 133 |
| Jun 2, 2026 | 10,400.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 9.08% | 2,453 |
| Jun 1, 2026 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 3.97% | 44 |
| May 29, 2026 | 9,700.00 | 9,700.00 | 9,479.00 | 9,479.00 | 9,479.00 | -4.11% | 1,102 |
| May 28, 2026 | 9,927.97 | 9,928.00 | 9,865.00 | 9,885.00 | 9,885.00 | -2.13% | 4,913 |
| May 27, 2026 | 10,104.63 | 10,104.63 | 10,100.00 | 10,100.00 | 10,100.00 | -3.50% | 29 |
| May 26, 2026 | 10,466.00 | 10,466.00 | 10,466.00 | 10,466.00 | 10,466.00 | 3.98% | 29 |
| May 21, 2026 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 5.53% | 5,689 |
| May 20, 2026 | 9,774.12 | 9,774.12 | 9,538.00 | 9,538.00 | 9,538.00 | 4.78% | 354 |
| May 18, 2026 | 9,101.98 | 9,103.00 | 9,101.98 | 9,103.00 | 9,103.00 | -6.15% | 21 |
| May 15, 2026 | 9,830.05 | 9,830.05 | 9,700.00 | 9,700.00 | 9,700.00 | -3.25% | 53 |
| May 14, 2026 | 10,100.00 | 10,100.00 | 10,025.43 | 10,025.43 | 10,025.43 | 0.23% | 1,379 |
| May 13, 2026 | 9,845.00 | 10,002.00 | 9,845.00 | 10,002.00 | 10,002.00 | 3.17% | 67 |
| May 12, 2026 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | -2.07% | 25 |