Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 133.60
-2.53 (-1.86%)
At close: Sep 17, 2025
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 86.77 | 87.04 | 86.00 | 87.04 | 87.04 | 0.50% | 2 |
| Aug 20, 2025 | 87.79 | 88.00 | 84.67 | 86.61 | 86.61 | -3.12% | 150 |
| Aug 19, 2025 | 91.70 | 91.70 | 89.40 | 89.40 | 89.40 | -1.28% | 65 |
| Aug 18, 2025 | 90.45 | 90.56 | 90.23 | 90.56 | 90.56 | -0.91% | 7 |
| Aug 15, 2025 | 90.56 | 91.39 | 90.08 | 91.39 | 91.39 | 1.76% | 167 |
| Aug 14, 2025 | 92.76 | 93.83 | 89.28 | 89.81 | 89.81 | -5.26% | 357 |
| Aug 13, 2025 | 97.00 | 98.17 | 94.80 | 94.80 | 94.80 | -1.85% | 255 |
| Aug 12, 2025 | 93.35 | 96.59 | 93.35 | 96.59 | 96.59 | 2.71% | 341 |
| Aug 11, 2025 | 95.11 | 95.84 | 94.04 | 94.04 | 94.04 | -2.23% | 69 |
| Aug 8, 2025 | 96.00 | 96.19 | 94.69 | 96.19 | 96.19 | 2.12% | 115 |
| Aug 7, 2025 | 94.69 | 94.99 | 94.19 | 94.19 | 94.19 | 0.95% | 95 |
| Aug 6, 2025 | 91.96 | 93.36 | 91.71 | 93.30 | 93.30 | 1.35% | 61 |
| Aug 5, 2025 | 93.77 | 93.77 | 90.97 | 92.05 | 92.05 | 0.59% | 118 |
| Aug 4, 2025 | 89.94 | 91.51 | 89.06 | 91.51 | 91.51 | 3.37% | 75 |
| Aug 1, 2025 | 89.80 | 90.60 | 87.54 | 88.53 | 88.53 | -6.38% | 2,246 |
| Jul 31, 2025 | 95.08 | 95.24 | 94.46 | 94.57 | 94.57 | 2.23% | 188 |
| Jul 30, 2025 | 91.17 | 92.51 | 90.98 | 92.51 | 92.51 | 1.29% | 396 |
| Jul 29, 2025 | 92.14 | 93.49 | 91.33 | 91.33 | 91.33 | 1.66% | 1,028 |
| Jul 28, 2025 | 88.62 | 89.84 | 88.50 | 89.84 | 89.84 | 1.27% | 175 |
| Jul 25, 2025 | 87.70 | 88.72 | 87.64 | 88.72 | 88.72 | 1.40% | 915 |
| Jul 24, 2025 | 87.01 | 87.49 | 86.31 | 87.49 | 87.49 | 1.19% | 139 |
| Jul 23, 2025 | 86.11 | 86.86 | 85.05 | 86.47 | 86.47 | 2.31% | 961 |
| Jul 22, 2025 | 85.43 | 85.43 | 83.45 | 84.52 | 84.52 | -1.28% | 734 |
| Jul 21, 2025 | 87.21 | 87.21 | 83.93 | 85.61 | 85.61 | 1.54% | 211 |
| Jul 18, 2025 | 85.64 | 85.66 | 84.31 | 84.31 | 84.31 | -0.59% | 214 |
| Jul 17, 2025 | 84.55 | 85.46 | 83.92 | 84.81 | 84.81 | 2.99% | 594 |
| Jul 16, 2025 | 81.91 | 83.03 | 81.42 | 82.35 | 82.35 | -0.01% | 64 |
| Jul 15, 2025 | 82.37 | 82.97 | 81.38 | 82.36 | 82.36 | 2.50% | 475 |
| Jul 14, 2025 | 77.48 | 80.35 | 77.05 | 80.35 | 80.35 | 3.66% | 231 |
| Jul 11, 2025 | 78.43 | 78.43 | 77.30 | 77.51 | 77.51 | -2.09% | 168 |
| Jul 10, 2025 | 80.00 | 80.00 | 77.71 | 79.17 | 79.17 | 0.21% | 74 |
| Jul 9, 2025 | 79.47 | 79.47 | 78.65 | 79.00 | 79.00 | -0.05% | 69 |