Ciena Corporation (CIEN)
NYSE: CIEN · Real-Time Price · USD
61.56
-1.30 (-2.07%)
At close: Mar 28, 2025, 4:00 PM
61.49
-0.07 (-0.11%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.65 | 63.31 | 61.00 | 61.56 | 61.56 | -2.07% | 2,157,720 |
| 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 |
| Feb 11, 2025 | 89.00 | 89.54 | 87.15 | 87.49 | 87.49 | -2.91% | 1,386,450 |
| Feb 10, 2025 | 90.13 | 91.49 | 89.18 | 90.11 | 90.11 | 0.45% | 1,357,827 |
| Feb 7, 2025 | 93.23 | 94.20 | 89.41 | 89.71 | 89.71 | -3.66% | 1,765,426 |
| Feb 6, 2025 | 93.31 | 94.79 | 91.59 | 93.12 | 93.12 | 1.13% | 2,937,202 |
| Feb 5, 2025 | 88.58 | 92.39 | 88.01 | 92.08 | 92.08 | 5.23% | 2,614,575 |
| Feb 4, 2025 | 85.40 | 87.91 | 85.22 | 87.50 | 87.50 | 2.80% | 2,299,890 |
| Feb 3, 2025 | 83.41 | 85.98 | 81.65 | 85.12 | 85.12 | -2.32% | 2,149,795 |
| Jan 31, 2025 | 85.23 | 87.56 | 84.77 | 87.14 | 87.14 | 2.94% | 2,354,721 |
| Jan 30, 2025 | 83.97 | 86.54 | 83.24 | 84.65 | 84.65 | 4.04% | 2,449,059 |
| Jan 29, 2025 | 80.94 | 82.40 | 80.27 | 81.36 | 81.36 | 1.64% | 2,279,250 |
| Jan 28, 2025 | 79.02 | 81.19 | 77.20 | 80.05 | 80.05 | 4.93% | 4,677,324 |
| Jan 27, 2025 | 84.60 | 86.00 | 74.89 | 76.29 | 76.29 | -21.04% | 8,227,777 |
| Jan 24, 2025 | 99.23 | 101.44 | 96.26 | 96.62 | 96.62 | -1.59% | 3,038,098 |
| Jan 23, 2025 | 93.73 | 100.92 | 93.48 | 98.18 | 98.18 | 3.51% | 7,145,895 |
| Jan 22, 2025 | 93.00 | 95.27 | 92.00 | 94.85 | 94.85 | 6.96% | 3,402,233 |
| Jan 21, 2025 | 85.40 | 88.88 | 85.40 | 88.68 | 88.68 | 4.62% | 2,320,051 |
| Jan 17, 2025 | 85.00 | 85.83 | 84.33 | 84.76 | 84.76 | 0.86% | 1,563,631 |
| Jan 16, 2025 | 85.90 | 86.24 | 83.95 | 84.04 | 84.04 | -1.94% | 1,392,970 |