Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 358.22
+20.29 (6.00%)
Mar 16, 2026, 2:15 PM GMT
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 341.00 | 353.25 | 329.00 | 337.93 | 337.93 | -0.81% | 2,527 |
| Mar 12, 2026 | 336.44 | 350.42 | 330.00 | 340.68 | 340.68 | 1.47% | 7,767 |
| Mar 11, 2026 | 341.73 | 345.72 | 329.26 | 335.73 | 335.73 | -1.84% | 4,571 |
| Mar 10, 2026 | 323.69 | 349.69 | 320.00 | 342.01 | 342.01 | 10.07% | 4,134 |
| Mar 9, 2026 | 289.98 | 314.50 | 267.20 | 310.72 | 310.72 | 1.96% | 2,834 |
| Mar 6, 2026 | 300.00 | 315.98 | 290.00 | 304.75 | 304.75 | 6.93% | 3,506 |
| Mar 5, 2026 | 356.36 | 360.00 | 278.84 | 285.00 | 285.00 | -17.05% | 24,530 |
| Mar 4, 2026 | 326.50 | 354.13 | 326.01 | 343.59 | 343.59 | 2.17% | 2,288 |
| Mar 3, 2026 | 350.00 | 355.00 | 320.00 | 336.28 | 336.28 | -5.75% | 6,703 |
| Mar 2, 2026 | 346.00 | 364.28 | 325.00 | 356.81 | 356.81 | 2.80% | 7,162 |
| Feb 27, 2026 | 337.81 | 355.00 | 327.11 | 347.09 | 347.09 | 1.81% | 2,986 |
| Feb 26, 2026 | 361.92 | 365.83 | 326.76 | 340.93 | 340.93 | -4.38% | 3,839 |
| Feb 25, 2026 | 342.00 | 366.66 | 341.00 | 356.55 | 356.55 | 4.87% | 1,760 |
| Feb 24, 2026 | 346.21 | 353.30 | 334.00 | 340.00 | 340.00 | 0.35% | 4,100 |
| Feb 23, 2026 | 336.00 | 343.00 | 329.80 | 338.82 | 338.82 | 0.96% | 3,053 |
| Feb 20, 2026 | 319.99 | 340.28 | 312.00 | 335.60 | 335.60 | 5.20% | 3,003 |
| Feb 19, 2026 | 315.95 | 319.01 | 303.76 | 319.01 | 319.01 | 1.93% | 987 |
| Feb 18, 2026 | 303.00 | 317.29 | 302.00 | 312.98 | 312.98 | 1.98% | 905 |
| Feb 17, 2026 | 300.97 | 310.00 | 286.81 | 306.91 | 306.91 | 2.35% | 4,031 |
| Feb 13, 2026 | 294.02 | 302.32 | 270.00 | 299.86 | 299.86 | 2.05% | 2,770 |
| Feb 12, 2026 | 300.33 | 309.99 | 284.00 | 293.83 | 293.83 | -1.25% | 2,324 |
| Feb 11, 2026 | 300.00 | 310.00 | 286.48 | 297.56 | 297.56 | 0.99% | 1,600 |
| Feb 10, 2026 | 293.98 | 298.39 | 280.11 | 294.64 | 294.64 | 0.63% | 1,631 |
| Feb 9, 2026 | 283.90 | 296.53 | 267.30 | 292.80 | 292.80 | 11.14% | 5,298 |
| Feb 6, 2026 | 245.00 | 272.00 | 243.02 | 263.45 | 263.45 | 4.15% | 3,613 |
| Feb 5, 2026 | 266.07 | 266.07 | 237.00 | 252.95 | 252.95 | -0.41% | 4,164 |
| Feb 4, 2026 | 290.00 | 291.90 | 248.64 | 253.99 | 253.99 | -6.24% | 3,707 |
| Feb 3, 2026 | 270.42 | 285.00 | 266.52 | 270.88 | 270.88 | 1.45% | 3,424 |
| Feb 2, 2026 | 243.00 | 271.11 | 240.01 | 267.00 | 267.00 | 5.11% | 6,559 |
| Jan 30, 2026 | 249.00 | 270.00 | 242.12 | 254.01 | 254.01 | 0.50% | 3,837 |
| Jan 29, 2026 | 260.80 | 265.98 | 240.36 | 252.74 | 252.74 | -1.48% | 2,360 |
| Jan 28, 2026 | 252.98 | 257.26 | 244.61 | 256.55 | 256.55 | 4.28% | 2,820 |
| Jan 27, 2026 | 232.50 | 247.27 | 232.50 | 246.01 | 246.01 | 5.26% | 1,559 |
| Jan 26, 2026 | 230.03 | 241.95 | 225.07 | 233.72 | 233.72 | 1.07% | 885 |
| Jan 23, 2026 | 232.00 | 232.38 | 220.67 | 231.24 | 231.24 | -0.15% | 773 |
| Jan 22, 2026 | 238.15 | 245.00 | 222.95 | 231.59 | 231.59 | 0.96% | 1,027 |
| Jan 21, 2026 | 244.26 | 244.26 | 227.00 | 229.40 | 229.40 | -4.00% | 1,940 |
| Jan 20, 2026 | 236.00 | 245.63 | 226.12 | 238.95 | 238.95 | -1.71% | 2,856 |
| Jan 16, 2026 | 246.00 | 253.38 | 241.64 | 243.11 | 243.11 | -2.70% | 762 |
| Jan 15, 2026 | 246.52 | 251.99 | 246.15 | 249.85 | 249.85 | 6.30% | 1,421 |
| Jan 14, 2026 | 247.79 | 247.79 | 233.50 | 235.05 | 235.05 | -4.65% | 926 |
| Jan 13, 2026 | 234.26 | 249.82 | 234.26 | 246.50 | 246.50 | 6.76% | 2,292 |
| Jan 12, 2026 | 230.26 | 231.85 | 223.57 | 230.90 | 230.90 | 2.16% | 5,260 |
| Jan 9, 2026 | 225.30 | 227.10 | 215.39 | 226.01 | 226.01 | 1.60% | 2,048 |
| Jan 8, 2026 | 255.00 | 260.00 | 221.71 | 222.45 | 222.45 | -13.27% | 4,818 |
| Jan 7, 2026 | 254.00 | 259.08 | 249.48 | 256.49 | 256.49 | 2.53% | 3,390 |
| Jan 6, 2026 | 232.00 | 250.16 | 221.00 | 250.16 | 250.16 | 10.95% | 2,890 |
| Jan 5, 2026 | 248.50 | 252.73 | 223.69 | 225.48 | 225.47 | -7.10% | 6,249 |
| Jan 2, 2026 | 241.00 | 248.46 | 237.71 | 242.70 | 242.70 | 2.67% | 1,359 |
| Dec 31, 2025 | 240.30 | 240.30 | 236.34 | 236.39 | 236.39 | -0.97% | 43 |