Ciena Corporation (CIEN)
NYSE: CIEN · Real-Time Price · USD
64.29
+1.70 (2.72%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 62.74 | 64.98 | 62.42 | 64.29 | 64.29 | 2.72% | 984,715 |
| Apr 23, 2025 | 63.77 | 66.68 | 62.31 | 62.59 | 62.59 | 5.19% | 2,672,186 |
| Apr 22, 2025 | 58.64 | 60.10 | 58.64 | 59.50 | 59.50 | 2.87% | 1,201,075 |
| Apr 21, 2025 | 59.01 | 59.44 | 56.94 | 57.84 | 57.84 | -3.82% | 1,142,112 |
| Apr 17, 2025 | 59.75 | 60.67 | 58.76 | 60.14 | 60.14 | 2.16% | 1,959,447 |
| Apr 16, 2025 | 57.54 | 59.91 | 57.54 | 58.87 | 58.87 | -0.86% | 1,003,845 |
| Apr 15, 2025 | 58.51 | 60.23 | 58.34 | 59.38 | 59.38 | 1.50% | 1,232,700 |
| Apr 14, 2025 | 61.22 | 61.86 | 58.18 | 58.50 | 58.50 | -0.48% | 1,273,756 |
| Apr 11, 2025 | 57.86 | 59.60 | 56.75 | 58.78 | 58.78 | 0.72% | 2,033,108 |
| Apr 10, 2025 | 59.59 | 60.64 | 56.37 | 58.36 | 58.36 | -5.86% | 1,911,942 |
| Apr 9, 2025 | 53.65 | 63.69 | 53.18 | 61.99 | 61.99 | 14.73% | 3,358,139 |
| Apr 8, 2025 | 57.49 | 59.18 | 52.98 | 54.03 | 54.03 | -2.16% | 2,563,326 |
| Apr 7, 2025 | 50.17 | 58.79 | 50.15 | 55.22 | 55.22 | 3.21% | 3,083,242 |
| Apr 4, 2025 | 52.76 | 54.43 | 49.21 | 53.50 | 53.50 | -4.79% | 5,780,365 |
| Apr 3, 2025 | 59.61 | 61.28 | 56.07 | 56.19 | 56.19 | -13.59% | 2,391,599 |
| Apr 2, 2025 | 59.99 | 66.77 | 59.99 | 65.03 | 65.03 | 5.67% | 3,700,012 |
| Apr 1, 2025 | 60.51 | 61.58 | 59.16 | 61.54 | 61.54 | 1.84% | 2,018,317 |
| Mar 31, 2025 | 59.68 | 60.65 | 58.04 | 60.43 | 60.43 | -1.84% | 3,553,649 |
| Mar 28, 2025 | 62.65 | 63.31 | 61.00 | 61.56 | 61.56 | -2.07% | 2,157,726 |
| Mar 27, 2025 | 64.81 | 65.64 | 62.49 | 62.86 | 62.86 | -4.41% | 3,517,960 |
| Mar 26, 2025 | 69.10 | 69.56 | 65.26 | 65.76 | 65.76 | -5.27% | 2,278,967 |
| Mar 25, 2025 | 69.28 | 70.57 | 69.00 | 69.42 | 69.42 | -0.16% | 1,966,016 |
| Mar 24, 2025 | 69.08 | 69.68 | 67.50 | 69.53 | 69.53 | 6.06% | 1,644,029 |
| Mar 21, 2025 | 64.60 | 65.62 | 63.74 | 65.56 | 65.56 | -0.11% | 2,539,036 |
| Mar 20, 2025 | 64.99 | 66.75 | 64.99 | 65.63 | 65.63 | -0.41% | 1,130,934 |
| Mar 19, 2025 | 64.67 | 66.72 | 64.24 | 65.90 | 65.90 | 2.44% | 1,658,221 |
| Mar 18, 2025 | 64.83 | 65.29 | 63.65 | 64.33 | 64.33 | -2.06% | 1,672,495 |
| Mar 17, 2025 | 63.36 | 66.26 | 63.36 | 65.68 | 65.68 | 2.88% | 2,109,662 |
| Mar 14, 2025 | 64.05 | 64.68 | 62.64 | 63.84 | 63.84 | 2.46% | 3,305,826 |
| Mar 13, 2025 | 65.75 | 66.11 | 60.77 | 62.31 | 62.31 | -6.16% | 2,964,584 |
| Mar 12, 2025 | 66.21 | 67.17 | 64.26 | 66.40 | 66.40 | 3.83% | 3,288,380 |
| Mar 11, 2025 | 61.78 | 66.48 | 59.31 | 63.95 | 63.95 | -2.41% | 8,388,245 |
| Mar 10, 2025 | 65.83 | 66.92 | 64.01 | 65.53 | 65.53 | -4.93% | 4,175,911 |
| Mar 7, 2025 | 68.63 | 69.07 | 64.65 | 68.93 | 68.93 | 0.73% | 3,327,359 |
| Mar 6, 2025 | 72.24 | 72.97 | 68.00 | 68.43 | 68.43 | -9.06% | 3,100,913 |
| Mar 5, 2025 | 73.85 | 75.32 | 72.76 | 75.25 | 75.25 | 1.26% | 1,816,658 |
| Mar 4, 2025 | 72.90 | 75.74 | 70.48 | 74.31 | 74.31 | -0.51% | 3,295,940 |
| Mar 3, 2025 | 79.50 | 80.55 | 73.42 | 74.69 | 74.69 | -6.13% | 3,579,083 |
| Feb 28, 2025 | 77.27 | 79.66 | 75.61 | 79.57 | 79.57 | 1.97% | 3,393,298 |
| Feb 27, 2025 | 82.21 | 82.25 | 77.79 | 78.03 | 78.03 | -3.39% | 1,698,343 |
| Feb 26, 2025 | 80.88 | 82.10 | 79.62 | 80.77 | 80.77 | 3.17% | 2,192,862 |
| Feb 25, 2025 | 79.83 | 81.83 | 75.88 | 78.29 | 78.29 | -2.66% | 2,436,820 |
| Feb 24, 2025 | 83.90 | 84.08 | 79.94 | 80.43 | 80.43 | -4.34% | 3,203,342 |
| Feb 21, 2025 | 86.70 | 87.99 | 83.59 | 84.08 | 84.08 | -2.74% | 1,885,006 |
| Feb 20, 2025 | 86.81 | 87.55 | 85.18 | 86.45 | 86.45 | -0.69% | 2,628,161 |
| Feb 19, 2025 | 88.45 | 89.15 | 86.37 | 87.05 | 87.05 | -2.90% | 1,993,774 |
| Feb 18, 2025 | 90.16 | 92.43 | 88.40 | 89.65 | 89.65 | -0.17% | 2,023,254 |
| Feb 14, 2025 | 88.48 | 90.01 | 88.01 | 89.80 | 89.80 | 1.07% | 1,518,319 |
| Feb 13, 2025 | 90.00 | 90.32 | 88.09 | 88.85 | 88.85 | 0.06% | 1,535,404 |
| Feb 12, 2025 | 84.00 | 88.81 | 83.65 | 88.80 | 88.80 | 1.50% | 1,844,538 |