Ciena Corporation (LON:0HYA)
London · Delayed Price · Currency is GBP · Price in USD 324.21
-24.79 (-7.10%)
Sep 14, 2026, 5:09 PM GMT
LON:0HYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 335.98 | 344.73 | 322.55 | 326.00 | 326.00 | -6.59% | 2,363 |
| Sep 11, 2026 | 334.46 | 355.19 | 331.00 | 349.00 | 349.00 | 3.45% | 2,668 |
| Sep 10, 2026 | 340.00 | 348.40 | 321.00 | 337.37 | 337.37 | -0.73% | 2,228 |
| Sep 9, 2026 | 343.69 | 350.00 | 330.00 | 339.84 | 339.84 | -2.53% | 4,044 |
| Sep 8, 2026 | 326.00 | 349.11 | 321.00 | 348.65 | 348.65 | 9.69% | 10,534 |
| Sep 4, 2026 | 317.43 | 329.00 | 315.90 | 317.86 | 317.86 | 0.59% | 6,973 |
| Sep 3, 2026 | 361.70 | 379.99 | 311.85 | 316.01 | 316.01 | -9.97% | 22,887 |
| Sep 2, 2026 | 358.00 | 369.61 | 349.26 | 351.01 | 351.01 | -3.30% | 2,373 |
| Sep 1, 2026 | 381.00 | 389.48 | 356.39 | 363.00 | 363.00 | -4.42% | 2,095 |
| Aug 31, 2026 | 378.97 | 384.13 | 371.00 | 379.79 | 379.79 | -0.89% | 665 |
| Aug 28, 2026 | 396.20 | 403.19 | 378.88 | 383.20 | 383.20 | -4.20% | 926 |
| Aug 27, 2026 | 418.21 | 423.00 | 395.30 | 400.02 | 400.02 | -0.13% | 1,018 |
| Aug 26, 2026 | 388.44 | 402.49 | 380.35 | 400.56 | 400.56 | 4.85% | 508 |
| Aug 25, 2026 | 373.00 | 390.00 | 371.00 | 382.04 | 382.04 | 1.35% | 390 |
| Aug 24, 2026 | 395.00 | 407.04 | 362.24 | 376.94 | 376.94 | -5.40% | 1,454 |
| Aug 21, 2026 | 390.00 | 404.00 | 382.73 | 398.45 | 398.45 | 1.22% | 464 |
| Aug 20, 2026 | 400.14 | 415.00 | 387.62 | 393.63 | 393.63 | -0.75% | 1,668 |
| Aug 19, 2026 | 398.01 | 425.00 | 391.18 | 396.61 | 396.61 | 0.74% | 1,414 |
| Aug 18, 2026 | 439.94 | 453.94 | 392.42 | 393.69 | 393.69 | -13.33% | 3,373 |
| Aug 17, 2026 | 430.56 | 457.97 | 426.00 | 454.23 | 454.23 | 6.56% | 1,676 |
| Aug 14, 2026 | 445.69 | 462.00 | 422.68 | 426.26 | 426.26 | -6.01% | 1,522 |
| Aug 13, 2026 | 436.32 | 462.68 | 419.52 | 453.53 | 453.53 | 2.21% | 2,898 |
| Aug 12, 2026 | 391.57 | 446.67 | 390.00 | 443.74 | 443.74 | 14.53% | 3,853 |
| Aug 11, 2026 | 391.98 | 398.00 | 382.01 | 387.44 | 387.44 | -2.50% | 638 |
| Aug 10, 2026 | 415.02 | 424.00 | 394.67 | 397.38 | 397.38 | -2.62% | 4,009 |
| Aug 7, 2026 | 407.75 | 427.74 | 396.88 | 408.09 | 408.09 | 0.03% | 844 |
| Aug 6, 2026 | 406.46 | 419.67 | 390.10 | 407.98 | 407.98 | -1.95% | 1,770 |
| Aug 5, 2026 | 414.03 | 424.97 | 399.34 | 416.08 | 416.08 | 0.60% | 915 |
| Aug 4, 2026 | 394.80 | 435.20 | 385.72 | 413.59 | 413.59 | 6.25% | 2,425 |
| Aug 3, 2026 | 387.58 | 392.91 | 355.01 | 389.25 | 389.25 | 1.90% | 1,270 |
| Jul 31, 2026 | 378.84 | 400.48 | 374.97 | 382.01 | 382.01 | 4.99% | 1,670 |
| Jul 30, 2026 | 330.60 | 367.45 | 326.00 | 363.84 | 363.84 | 6.98% | 1,711 |
| Jul 29, 2026 | 358.36 | 358.98 | 323.67 | 340.11 | 340.11 | 0.38% | 1,278 |
| Jul 28, 2026 | 366.00 | 378.26 | 329.00 | 338.82 | 338.82 | -8.78% | 1,672 |
| Jul 27, 2026 | 403.77 | 406.44 | 360.00 | 371.42 | 371.42 | -5.36% | 1,059 |
| Jul 24, 2026 | 402.80 | 412.87 | 388.53 | 392.45 | 392.45 | -3.27% | 706 |
| Jul 23, 2026 | 404.97 | 416.07 | 394.10 | 405.72 | 405.72 | 0.93% | 1,152 |
| Jul 22, 2026 | 400.03 | 414.97 | 390.02 | 401.98 | 401.98 | -0.79% | 702 |
| Jul 21, 2026 | 388.06 | 412.23 | 388.06 | 405.17 | 405.17 | 5.16% | 984 |
| Jul 20, 2026 | 376.50 | 395.00 | 365.01 | 385.28 | 385.28 | 1.59% | 1,443 |
| Jul 17, 2026 | 380.80 | 388.47 | 359.69 | 379.26 | 379.26 | -2.92% | 1,380 |
| Jul 16, 2026 | 418.88 | 418.88 | 387.56 | 390.67 | 390.67 | -8.01% | 1,666 |
| Jul 15, 2026 | 449.85 | 455.00 | 404.56 | 424.67 | 424.67 | -5.98% | 1,528 |
| Jul 14, 2026 | 446.95 | 467.00 | 431.32 | 451.68 | 451.68 | 1.08% | 1,795 |
| Jul 13, 2026 | 450.01 | 470.25 | 439.00 | 446.84 | 446.84 | -3.28% | 725 |
| Jul 10, 2026 | 465.00 | 465.56 | 449.60 | 462.01 | 462.01 | -1.21% | 767 |
| Jul 9, 2026 | 439.78 | 485.69 | 437.58 | 467.68 | 467.68 | 7.09% | 1,401 |
| Jul 8, 2026 | 421.03 | 439.19 | 391.00 | 436.73 | 436.73 | 3.29% | 836 |
| Jul 7, 2026 | 434.00 | 434.00 | 404.48 | 422.83 | 422.83 | -2.51% | 1,796 |
| Jul 6, 2026 | 432.02 | 447.03 | 420.18 | 433.72 | 433.72 | 2.98% | 1,740 |