Ciena Corporation (BMV:CIEN)
Mexico · Delayed Price · Currency is MXN 5,919.00
-80.00 (-1.33%)
At close: Sep 18, 2026
BMV:CIEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6,079.00 | 6,172.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5.32% | 124 |
| Sep 15, 2026 | 5,696.00 | 5,696.00 | 5,696.00 | 5,696.00 | 5,696.00 | 1.90% | 62 |
| Sep 14, 2026 | 5,700.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,590.00 | -5.57% | 11 |
| Sep 11, 2026 | 5,965.00 | 5,965.00 | 5,920.00 | 5,920.00 | 5,920.00 | 3.86% | 34 |
| Sep 10, 2026 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.09% | 20 |
| Sep 9, 2026 | 5,770.00 | 5,770.00 | 5,763.00 | 5,763.00 | 5,763.00 | -2.49% | 73 |
| Sep 8, 2026 | 5,570.00 | 5,910.00 | 5,570.00 | 5,910.00 | 5,910.00 | 9.22% | 103 |
| Sep 4, 2026 | 5,445.00 | 5,445.00 | 5,341.99 | 5,411.00 | 5,411.00 | 1.33% | 5,375 |
| Sep 3, 2026 | 5,433.00 | 5,440.00 | 5,300.00 | 5,340.13 | 5,340.13 | -10.30% | 203 |
| Sep 2, 2026 | 5,953.00 | 5,953.00 | 5,953.00 | 5,953.00 | 5,953.00 | -8.47% | 1,136 |
| Aug 28, 2026 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | -5.05% | 15 |
| Aug 26, 2026 | 6,593.71 | 6,850.00 | 6,593.71 | 6,850.00 | 6,850.00 | 4.82% | 3,127 |
| Aug 25, 2026 | 6,524.00 | 6,535.00 | 6,524.00 | 6,535.00 | 6,535.00 | -1.73% | 52 |
| Aug 21, 2026 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.23% | 9 |
| Aug 20, 2026 | 6,695.00 | 6,695.00 | 6,665.00 | 6,665.00 | 6,665.00 | -0.60% | 1,637 |
| Aug 19, 2026 | 6,760.00 | 6,760.00 | 6,705.00 | 6,705.00 | 6,705.00 | -2.70% | 54 |
| Aug 18, 2026 | 6,801.00 | 6,891.00 | 6,745.00 | 6,891.00 | 6,891.00 | -4.57% | 241 |
| Aug 14, 2026 | 7,400.00 | 7,400.00 | 7,221.00 | 7,221.00 | 7,221.00 | -6.44% | 149 |
| Aug 13, 2026 | 7,621.00 | 7,955.99 | 7,621.00 | 7,718.00 | 7,718.00 | 3.60% | 167 |
| Aug 12, 2026 | 7,460.00 | 7,550.00 | 7,450.00 | 7,450.00 | 7,450.00 | 12.88% | 161 |
| Aug 11, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -7.50% | 30 |
| 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 |