Skip to main content
logo
Ciena Corporation (LON:0HYA)
London flag London · Delayed Price · Currency is GBP · Price in USD
273.97
+6.97 (2.61%)
Feb 3, 2026, 12:09 PM GMT

Ciena Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 2026243.00271.11240.01267.00267.005.11%6,559
Jan 30, 2026249.00270.00242.12254.01254.010.50%3,837
Jan 29, 2026260.80265.98240.36252.74252.74-1.48%2,360
Jan 28, 2026252.98257.26244.61256.55256.554.28%2,820
Jan 27, 2026232.50247.27232.50246.01246.015.26%1,559
Jan 26, 2026230.03241.95225.07233.72233.721.07%885
Jan 23, 2026232.00232.38220.67231.24231.24-0.15%773
Jan 22, 2026238.15245.00222.95231.59231.590.96%1,027
Jan 21, 2026244.26244.26227.00229.40229.40-4.00%1,940
Jan 20, 2026236.00245.63226.12238.95238.95-1.71%2,856
Jan 16, 2026246.00253.38241.64243.11243.11-2.70%762
Jan 15, 2026246.52251.99246.15249.85249.856.30%1,421
Jan 14, 2026247.79247.79233.50235.05235.05-4.65%926
Jan 13, 2026234.26249.82234.26246.50246.506.76%2,292
Jan 12, 2026230.26231.85223.57230.90230.902.16%5,260
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