Ciena Corporation (CIEN)
NYSE: CIEN · Real-Time Price · USD
92.95
+1.88 (2.06%)
At close: Jul 30, 2025, 4:00 PM
93.61
+0.66 (0.71%)
Pre-market: Jul 31, 2025, 6:31 AM EDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 91.40 | 93.01 | 91.17 | 92.95 | 92.95 | 2.06% | 1,426,233 |
Jul 29, 2025 | 92.00 | 93.48 | 90.81 | 91.07 | 91.07 | 0.57% | 2,215,518 |
Jul 28, 2025 | 88.75 | 90.76 | 88.25 | 90.55 | 90.55 | 2.20% | 1,136,530 |
Jul 25, 2025 | 87.68 | 88.92 | 86.84 | 88.60 | 88.60 | 1.62% | 1,116,062 |
Jul 24, 2025 | 87.01 | 87.67 | 86.38 | 87.19 | 87.19 | 0.51% | 1,708,775 |
Jul 23, 2025 | 84.95 | 87.29 | 84.38 | 86.75 | 86.75 | 2.83% | 1,503,625 |
Jul 22, 2025 | 85.75 | 85.77 | 83.20 | 84.36 | 84.36 | -1.30% | 1,680,304 |
Jul 21, 2025 | 84.50 | 85.88 | 83.40 | 85.47 | 85.47 | 0.58% | 1,162,854 |
Jul 18, 2025 | 85.13 | 85.63 | 84.33 | 84.98 | 84.98 | 0.20% | 1,784,662 |
Jul 17, 2025 | 84.65 | 85.40 | 83.90 | 84.81 | 84.81 | 0.82% | 1,760,606 |
Jul 16, 2025 | 82.87 | 84.44 | 80.83 | 84.12 | 84.12 | 1.83% | 2,534,212 |
Jul 15, 2025 | 82.57 | 83.21 | 81.38 | 82.61 | 82.61 | 1.46% | 3,086,079 |
Jul 14, 2025 | 77.48 | 81.47 | 76.89 | 81.42 | 81.42 | 4.72% | 3,647,286 |
Jul 11, 2025 | 77.98 | 78.29 | 77.10 | 77.75 | 77.75 | -0.89% | 1,638,173 |
Jul 10, 2025 | 79.74 | 79.74 | 77.40 | 78.45 | 78.45 | -1.11% | 2,332,698 |
Jul 9, 2025 | 79.21 | 79.88 | 78.29 | 79.33 | 79.33 | 0.85% | 1,330,316 |
Jul 8, 2025 | 77.25 | 79.88 | 77.11 | 78.66 | 78.66 | -1.83% | 3,457,846 |
Jul 7, 2025 | 80.81 | 81.27 | 79.41 | 80.13 | 80.13 | -1.54% | 1,591,007 |
Jul 3, 2025 | 79.76 | 81.84 | 79.76 | 81.38 | 81.38 | 2.34% | 1,082,538 |
Jul 2, 2025 | 79.16 | 80.07 | 78.09 | 79.52 | 79.52 | -0.74% | 3,045,227 |
Jul 1, 2025 | 80.50 | 81.36 | 79.07 | 80.11 | 80.11 | -1.50% | 2,042,655 |
Jun 30, 2025 | 82.94 | 83.28 | 81.25 | 81.33 | 81.33 | -0.96% | 1,822,869 |
Jun 27, 2025 | 81.93 | 82.41 | 80.70 | 82.12 | 82.12 | 0.75% | 3,397,430 |
Jun 26, 2025 | 80.06 | 82.45 | 79.79 | 81.51 | 81.51 | 2.62% | 3,138,911 |
Jun 25, 2025 | 79.75 | 80.24 | 78.35 | 79.43 | 79.43 | 0.10% | 1,821,743 |
Jun 24, 2025 | 77.00 | 79.87 | 76.06 | 79.35 | 79.35 | 5.18% | 2,945,273 |
Jun 23, 2025 | 73.96 | 75.72 | 73.55 | 75.44 | 75.44 | 1.22% | 2,061,647 |
Jun 20, 2025 | 74.43 | 75.56 | 73.96 | 74.53 | 74.53 | 0.96% | 2,813,684 |
Jun 18, 2025 | 74.14 | 74.75 | 73.23 | 73.82 | 73.82 | 0.50% | 1,496,917 |
Jun 17, 2025 | 73.02 | 74.55 | 72.96 | 73.45 | 73.45 | -0.42% | 1,566,453 |
Jun 16, 2025 | 72.60 | 74.93 | 72.56 | 73.76 | 73.76 | 2.22% | 1,854,400 |
Jun 13, 2025 | 72.72 | 73.67 | 71.72 | 72.16 | 72.16 | -2.66% | 1,845,237 |
Jun 12, 2025 | 71.52 | 74.20 | 71.52 | 74.13 | 74.13 | 2.64% | 2,160,924 |
Jun 11, 2025 | 72.95 | 73.25 | 71.52 | 72.22 | 72.22 | -0.30% | 2,769,232 |
Jun 10, 2025 | 72.73 | 73.10 | 70.85 | 72.44 | 72.44 | -0.03% | 3,878,773 |
Jun 9, 2025 | 73.03 | 74.62 | 71.70 | 72.46 | 72.46 | -0.36% | 3,397,530 |
Jun 6, 2025 | 73.88 | 74.44 | 71.75 | 72.72 | 72.72 | -0.45% | 3,207,199 |
Jun 5, 2025 | 76.85 | 79.51 | 70.77 | 73.05 | 73.05 | -12.92% | 11,621,308 |
Jun 4, 2025 | 84.67 | 86.21 | 83.24 | 83.89 | 83.89 | 0.76% | 4,094,893 |
Jun 3, 2025 | 82.42 | 83.34 | 81.05 | 83.26 | 83.26 | 1.85% | 2,690,754 |
Jun 2, 2025 | 80.15 | 81.75 | 79.27 | 81.75 | 81.75 | 2.11% | 2,591,345 |
May 30, 2025 | 80.14 | 80.67 | 78.45 | 80.06 | 80.06 | -1.83% | 2,302,904 |
May 29, 2025 | 83.19 | 83.40 | 81.44 | 81.55 | 81.55 | -1.39% | 1,122,030 |
May 28, 2025 | 82.65 | 83.05 | 81.86 | 82.70 | 82.70 | 0.43% | 1,301,109 |
May 27, 2025 | 83.13 | 83.49 | 81.67 | 82.35 | 82.35 | 2.66% | 1,354,091 |
May 23, 2025 | 78.01 | 80.53 | 77.14 | 80.22 | 80.22 | 0.12% | 705,328 |
May 22, 2025 | 80.18 | 81.25 | 79.67 | 80.12 | 80.12 | 0.25% | 929,164 |
May 21, 2025 | 79.93 | 82.21 | 79.60 | 79.92 | 79.92 | -1.39% | 1,249,013 |
May 20, 2025 | 80.90 | 81.09 | 80.26 | 81.05 | 81.05 | 0.07% | 761,586 |
May 19, 2025 | 79.50 | 81.34 | 79.00 | 80.99 | 80.99 | -0.31% | 761,832 |