Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 188.17
-2.74 (-1.44%)
At close: Oct 31, 2025
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 191.54 | 193.00 | 186.31 | 188.17 | 188.17 | -1.44% | 644 |
| Oct 30, 2025 | 188.15 | 193.50 | 188.15 | 190.91 | 190.91 | 1.22% | 366 |
| Oct 29, 2025 | 185.67 | 192.98 | 184.89 | 188.60 | 188.60 | 2.83% | 2,113 |
| Oct 28, 2025 | 183.73 | 184.76 | 173.81 | 183.41 | 183.41 | 1.07% | 502 |
| Oct 27, 2025 | 183.36 | 186.02 | 181.33 | 181.46 | 181.46 | 0.76% | 677 |
| Oct 24, 2025 | 175.82 | 180.69 | 175.60 | 180.09 | 180.09 | 4.61% | 852 |
| Oct 23, 2025 | 165.23 | 173.60 | 164.19 | 172.15 | 172.15 | 7.19% | 937 |
| Oct 22, 2025 | 170.44 | 172.14 | 160.14 | 160.60 | 160.60 | -6.17% | 1,448 |
| Oct 21, 2025 | 172.55 | 173.50 | 169.58 | 171.15 | 171.15 | -0.87% | 109 |
| Oct 20, 2025 | 173.01 | 177.14 | 172.30 | 172.66 | 172.66 | 2.60% | 2,231 |
| Oct 17, 2025 | 169.01 | 172.19 | 166.63 | 168.28 | 168.28 | -4.01% | 1,441 |
| Oct 16, 2025 | 175.00 | 176.55 | 170.33 | 175.32 | 175.32 | 3.38% | 396 |
| Oct 15, 2025 | 166.21 | 172.37 | 166.08 | 169.59 | 169.59 | 2.03% | 1,553 |
| Oct 14, 2025 | 161.30 | 166.62 | 158.93 | 166.22 | 166.22 | -0.29% | 1,351 |
| Oct 13, 2025 | 163.70 | 167.32 | 160.54 | 166.71 | 166.71 | 6.01% | 633 |
| Oct 10, 2025 | 169.97 | 169.97 | 153.34 | 157.26 | 157.26 | -2.14% | 1,552 |
| Oct 9, 2025 | 161.61 | 161.61 | 158.00 | 160.69 | 160.69 | 2.10% | 256 |
| Oct 8, 2025 | 153.47 | 157.53 | 153.47 | 157.39 | 157.39 | 5.31% | 1,094 |
| Oct 7, 2025 | 154.00 | 154.73 | 147.63 | 149.45 | 149.45 | -5.71% | 796 |
| Oct 6, 2025 | 151.49 | 159.31 | 151.49 | 158.50 | 158.50 | 5.28% | 1,446 |
| Oct 3, 2025 | 153.69 | 155.16 | 150.55 | 150.55 | 150.55 | -1.59% | 149 |
| Oct 2, 2025 | 152.72 | 153.84 | 148.57 | 152.98 | 152.98 | 1.88% | 1,021 |
| Oct 1, 2025 | 143.19 | 151.73 | 143.19 | 150.16 | 150.16 | 4.00% | 1,350 |
| Sep 30, 2025 | 145.00 | 146.01 | 143.78 | 144.39 | 144.39 | -0.25% | 37 |
| Sep 29, 2025 | 142.65 | 146.70 | 142.65 | 144.75 | 144.75 | 0.91% | 577 |
| Sep 26, 2025 | 138.51 | 143.59 | 138.39 | 143.44 | 143.44 | 5.88% | 877 |
| Sep 25, 2025 | 138.46 | 138.46 | 132.36 | 135.48 | 135.48 | -1.55% | 433 |
| Sep 24, 2025 | 140.25 | 140.25 | 136.38 | 137.61 | 137.61 | -1.65% | 298 |
| Sep 23, 2025 | 139.85 | 141.27 | 138.58 | 139.92 | 139.92 | 1.23% | 267 |
| Sep 22, 2025 | 137.10 | 138.94 | 136.34 | 138.22 | 138.22 | 0.23% | 458 |
| Sep 19, 2025 | 137.71 | 138.38 | 136.13 | 137.90 | 137.90 | -1.00% | 1,729 |
| Sep 18, 2025 | 137.17 | 139.70 | 137.00 | 139.29 | 139.29 | 4.26% | 287 |
| Sep 17, 2025 | 139.65 | 139.65 | 133.60 | 133.60 | 133.60 | -1.86% | 423 |
| Sep 16, 2025 | 136.50 | 136.63 | 134.28 | 136.13 | 136.13 | -1.13% | 415 |
| Sep 15, 2025 | 132.70 | 137.98 | 131.26 | 137.69 | 137.69 | 5.34% | 798 |
| Sep 12, 2025 | 132.40 | 133.12 | 130.70 | 130.70 | 130.70 | -1.73% | 487 |
| Sep 11, 2025 | 132.50 | 133.91 | 130.25 | 133.00 | 133.00 | 3.24% | 617 |
| Sep 10, 2025 | 122.24 | 131.21 | 122.24 | 128.83 | 128.83 | 6.40% | 1,850 |
| Sep 9, 2025 | 118.66 | 121.22 | 118.30 | 121.08 | 121.08 | 2.15% | 520 |
| Sep 8, 2025 | 117.14 | 120.11 | 117.07 | 118.53 | 118.53 | 1.81% | 2,420 |
| Sep 5, 2025 | 116.39 | 117.07 | 114.05 | 116.43 | 116.43 | 3.59% | 810 |
| Sep 4, 2025 | 99.00 | 121.93 | 97.26 | 112.40 | 112.40 | 19.63% | 13,459 |
| Sep 3, 2025 | 93.74 | 95.17 | 93.52 | 93.95 | 93.95 | 1.23% | 37 |
| Sep 2, 2025 | 90.85 | 93.02 | 90.01 | 92.82 | 92.82 | -1.25% | 1,047 |
| Aug 29, 2025 | 96.56 | 98.09 | 93.94 | 93.99 | 93.99 | -3.54% | 308 |
| Aug 28, 2025 | 94.84 | 97.46 | 94.84 | 97.44 | 97.44 | 4.10% | 278 |
| Aug 27, 2025 | 91.71 | 93.64 | 91.26 | 93.60 | 93.60 | 2.11% | 326 |
| Aug 26, 2025 | 91.91 | 92.31 | 91.47 | 91.66 | 91.66 | 1.08% | 75 |
| Aug 25, 2025 | 90.12 | 90.68 | 89.11 | 90.68 | 90.68 | 0.45% | 42 |
| Aug 22, 2025 | 87.54 | 90.35 | 86.77 | 90.28 | 90.28 | 3.72% | 187 |