Skip to main content
logo
Ciena Corporation (LON:0HYA)
London flag London · Delayed Price · Currency is GBP · Price in USD
223.27
-13.45 (-5.68%)
Jan 9, 2026, 5:04 PM GMT

Ciena Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026225.30227.10215.39226.01226.011.60%2,048
Jan 8, 2026255.00260.00221.71222.45222.45-13.27%4,818
Jan 7, 2026254.00259.08249.48256.49256.492.53%3,390
Jan 6, 2026232.00250.16221.00250.16250.1610.95%2,890
Jan 5, 2026248.50252.73223.69225.48225.47-7.10%6,249
Jan 2, 2026241.00248.46237.71242.70242.702.67%1,359
Dec 31, 2025240.30240.30236.34236.39236.39-0.97%43
Dec 30, 2025240.17240.50237.21238.70238.700.85%637
Dec 29, 2025239.99241.19229.91236.68236.68-1.39%1,186
Dec 24, 2025240.55241.99238.86240.02240.02-0.96%144
Dec 23, 2025234.00242.43234.00242.35242.354.54%728
Dec 22, 2025232.55238.99231.12231.84231.842.63%1,294
Dec 19, 2025211.33226.68211.24225.90225.906.07%3,546
Dec 18, 2025215.65215.65210.11212.97212.975.01%1,148
Dec 17, 2025209.81214.16202.37202.81202.81-3.47%2,017
Dec 16, 2025214.58214.61206.61210.09210.09-5.45%1,178
Dec 15, 2025220.30226.11219.48222.19222.190.69%1,339
Dec 12, 2025242.59243.65215.59220.67220.67-7.30%6,550
Dec 11, 2025224.19251.90210.62238.03238.037.61%16,996
Dec 10, 2025215.30221.19214.90221.19221.193.25%1,998
Dec 9, 2025217.60219.29212.28214.23214.232.57%1,341
Dec 8, 2025201.71211.06201.71208.86208.864.74%2,021
Dec 5, 2025200.00201.75195.45199.41199.412.26%2,395
Dec 4, 2025190.78197.41190.78195.00195.003.41%2,917
Dec 3, 2025203.01203.01187.16188.57188.57-6.83%4,312
Dec 2, 2025204.00208.50198.41202.39202.391.17%1,201
Dec 1, 2025205.00205.00194.39200.04200.04-2.00%2,266
Nov 28, 2025205.00205.00201.45204.12204.111.24%1,058
Nov 26, 2025199.52201.85196.08201.61201.613.50%2,517
Nov 25, 2025195.50195.80187.86194.80194.800.78%1,395
Nov 24, 2025186.17196.35181.50193.28193.289.79%1,663
Nov 21, 2025174.42177.99168.30176.04176.04-2.49%1,184
Nov 20, 2025198.86202.58180.42180.54180.53-3.43%3,445
Nov 19, 2025189.48192.03184.91186.95186.950.02%508
Nov 18, 2025188.55190.01182.96186.92186.92-1.50%2,926
Nov 17, 2025190.82194.99189.77189.77189.77-1.68%595
Nov 14, 2025188.07195.64183.59193.01193.01-0.59%1,098
Nov 13, 2025214.00214.00193.34194.16194.16-7.29%1,861
Nov 12, 2025213.83213.83204.00209.42209.421.10%1,132
Nov 11, 2025206.31207.26201.91207.13207.13-0.48%538
Nov 10, 2025201.50213.95201.50208.13208.134.68%1,277
Nov 7, 2025196.00199.19190.38198.82198.82-1.48%1,417
Nov 6, 2025196.17203.05196.17201.80201.802.86%1,229
Nov 5, 2025182.00196.38181.23196.19196.195.57%2,107
Nov 4, 2025186.00188.38177.50185.84185.84-2.47%859
Nov 3, 2025191.64194.39188.38190.55190.551.27%652
Oct 31, 2025191.54193.00186.31188.17188.17-1.44%644
Oct 30, 2025188.15193.50188.15190.91190.911.22%366
Oct 29, 2025185.67192.98184.89188.60188.602.83%2,113
Oct 28, 2025183.73184.76173.81183.41183.411.07%502