Ciena Corporation (BMV:CIEN)
Mexico · Delayed Price · Currency is MXN 10,065
+527 (5.53%)
Last updated: May 21, 2026, 9:36 AM CST
BMV:CIEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 10,130.00 | 10,130.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5.47% | 4,192 |
| May 8, 2026 | 9,390.00 | 9,390.00 | 9,387.00 | 9,387.00 | 9,387.00 | 4.18% | 51 |
| May 7, 2026 | 9,270.00 | 9,270.00 | 9,000.00 | 9,010.00 | 9,010.00 | -8.25% | 279 |
| May 6, 2026 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 1.65% | 11 |
| May 5, 2026 | 9,593.00 | 9,661.00 | 9,593.00 | 9,661.00 | 9,661.00 | 1.86% | 239 |
| May 4, 2026 | 9,492.00 | 9,492.00 | 9,485.00 | 9,485.00 | 9,485.00 | 6.39% | 3,591 |
| Apr 30, 2026 | 8,890.00 | 8,915.00 | 8,845.00 | 8,915.00 | 8,915.00 | 7.71% | 2,157 |
| Apr 29, 2026 | 8,175.01 | 8,277.00 | 8,061.00 | 8,277.00 | 8,277.00 | 1.56% | 3,466 |
| Apr 28, 2026 | 8,380.00 | 8,380.00 | 8,150.00 | 8,150.00 | 8,150.00 | -4.12% | 1,924 |
| Apr 27, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.49% | 1,240 |
| Apr 24, 2026 | 9,094.00 | 9,094.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.39% | 43 |
| Apr 23, 2026 | 9,065.00 | 9,075.00 | 8,821.19 | 9,055.00 | 9,055.00 | 5.25% | 3,069 |
| Apr 22, 2026 | 8,340.00 | 8,625.00 | 8,340.00 | 8,603.04 | 8,603.04 | -2.69% | 1,040 |
| Apr 21, 2026 | 8,617.00 | 8,841.00 | 8,617.00 | 8,841.00 | 8,841.00 | 1.50% | 119 |
| Apr 20, 2026 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 3.57% | 19 |
| Apr 16, 2026 | 8,080.00 | 8,433.00 | 8,080.00 | 8,409.50 | 8,409.50 | 5.12% | 231 |
| Apr 15, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.39% | 342 |
| Apr 14, 2026 | 8,025.00 | 8,113.00 | 7,966.00 | 8,113.00 | 8,113.00 | -2.42% | 352 |
| Apr 13, 2026 | 8,300.00 | 8,356.00 | 8,300.00 | 8,314.57 | 8,314.57 | -2.87% | 249 |
| Apr 9, 2026 | 8,560.01 | 8,560.01 | 8,560.01 | 8,560.01 | 8,560.01 | -0.29% | 28 |
| Apr 8, 2026 | 8,450.00 | 8,585.00 | 8,430.00 | 8,585.00 | 8,585.00 | 8.67% | 143 |
| Apr 7, 2026 | 7,705.00 | 7,900.00 | 7,705.00 | 7,900.00 | 7,900.00 | 2.00% | 34 |
| Apr 6, 2026 | 7,814.00 | 7,814.00 | 7,744.80 | 7,744.86 | 7,744.86 | 17.79% | 3,992 |
| Mar 31, 2026 | 6,776.00 | 6,776.00 | 6,575.00 | 6,575.00 | 6,575.00 | -0.30% | 78 |
| Mar 30, 2026 | 6,768.36 | 6,768.36 | 6,595.00 | 6,595.00 | 6,595.00 | -10.53% | 17 |
| Mar 27, 2026 | 6,957.00 | 7,371.00 | 6,957.00 | 7,371.00 | 7,371.00 | 5.06% | 107 |
| Mar 26, 2026 | 7,145.00 | 7,145.00 | 7,016.00 | 7,016.00 | 7,016.00 | -10.34% | 3,564 |
| Mar 25, 2026 | 7,700.00 | 7,860.00 | 7,700.00 | 7,825.00 | 7,825.00 | 1.93% | 24 |
| Mar 24, 2026 | 7,598.00 | 7,677.00 | 7,598.00 | 7,677.00 | 7,677.00 | 11.26% | 57 |
| 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 |