Ciena Corporation (CIEN)
NYSE: CIEN · Real-Time Price · USD
232.93
+3.79 (1.65%)
Jan 26, 2026, 2:54 PM EST - Market open
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 230.00 | 242.00 | 225.71 | 233.82 | - | 2.04% | 883,528 |
| Jan 23, 2026 | 229.16 | 232.03 | 220.52 | 229.14 | 229.14 | -0.39% | 1,802,538 |
| Jan 22, 2026 | 236.62 | 239.12 | 222.87 | 230.03 | 230.03 | -0.80% | 2,092,829 |
| Jan 21, 2026 | 241.52 | 242.00 | 226.82 | 231.89 | 231.89 | -3.86% | 2,880,658 |
| Jan 20, 2026 | 229.15 | 246.21 | 227.37 | 241.21 | 241.21 | -0.91% | 2,735,226 |
| Jan 16, 2026 | 247.09 | 253.90 | 241.55 | 243.42 | 243.42 | -0.15% | 2,051,139 |
| Jan 15, 2026 | 245.00 | 252.20 | 243.35 | 243.79 | 243.79 | 2.27% | 1,741,201 |
| Jan 14, 2026 | 244.91 | 245.80 | 233.17 | 238.38 | 238.38 | -3.26% | 1,774,141 |
| Jan 13, 2026 | 234.90 | 249.96 | 234.26 | 246.42 | 246.42 | 5.19% | 1,647,603 |
| Jan 12, 2026 | 227.59 | 234.27 | 223.50 | 234.26 | 234.26 | 1.60% | 2,192,712 |
| Jan 9, 2026 | 219.28 | 230.86 | 216.07 | 230.56 | 230.56 | 2.38% | 2,771,331 |
| Jan 8, 2026 | 258.26 | 259.00 | 221.14 | 225.21 | 225.21 | -13.14% | 4,566,493 |
| Jan 7, 2026 | 253.00 | 261.13 | 248.99 | 259.27 | 259.27 | 2.00% | 3,216,748 |
| Jan 6, 2026 | 230.20 | 254.82 | 221.12 | 254.19 | 254.19 | 10.09% | 3,449,580 |
| Jan 5, 2026 | 250.34 | 252.60 | 223.27 | 230.90 | 230.90 | -6.16% | 3,210,129 |
| Jan 2, 2026 | 241.00 | 248.50 | 237.62 | 246.06 | 246.06 | 5.21% | 1,983,153 |
| Dec 31, 2025 | 239.08 | 239.90 | 232.41 | 233.87 | 233.87 | -1.88% | 1,145,001 |
| Dec 30, 2025 | 240.17 | 240.50 | 236.83 | 238.36 | 238.36 | -0.27% | 1,159,004 |
| Dec 29, 2025 | 237.26 | 241.23 | 230.13 | 239.00 | 239.00 | -1.11% | 1,735,803 |
| Dec 26, 2025 | 240.90 | 242.51 | 238.43 | 241.68 | 241.68 | 0.58% | 943,701 |
| Dec 24, 2025 | 240.59 | 242.00 | 237.93 | 240.28 | 240.28 | - | 829,380 |
| Dec 23, 2025 | 234.75 | 243.00 | 234.75 | 240.29 | 240.29 | 1.50% | 1,801,113 |
| Dec 22, 2025 | 235.00 | 239.38 | 230.40 | 236.75 | 236.75 | 2.78% | 2,800,434 |
| Dec 19, 2025 | 212.74 | 231.35 | 212.42 | 230.34 | 230.34 | 9.32% | 4,487,518 |
| Dec 18, 2025 | 212.00 | 215.47 | 209.00 | 210.71 | 210.71 | 3.34% | 3,056,472 |
| Dec 17, 2025 | 212.85 | 215.70 | 201.70 | 203.90 | 203.90 | -2.83% | 2,365,593 |
| Dec 16, 2025 | 214.46 | 215.44 | 206.54 | 209.84 | 209.84 | -2.93% | 2,727,491 |
| Dec 15, 2025 | 220.84 | 226.02 | 215.60 | 216.18 | 216.18 | -1.03% | 2,686,549 |
| Dec 12, 2025 | 236.00 | 237.91 | 215.18 | 218.44 | 218.44 | -9.87% | 4,664,456 |
| Dec 11, 2025 | 236.35 | 248.00 | 222.45 | 242.37 | 242.37 | 9.25% | 8,607,334 |
| Dec 10, 2025 | 216.50 | 226.24 | 214.40 | 221.85 | 221.85 | 3.50% | 3,822,244 |
| Dec 9, 2025 | 212.93 | 219.88 | 212.28 | 214.35 | 214.35 | 0.67% | 3,288,538 |
| Dec 8, 2025 | 205.00 | 213.03 | 203.00 | 212.93 | 212.93 | 5.56% | 3,774,979 |
| Dec 5, 2025 | 199.63 | 201.77 | 194.85 | 201.71 | 201.71 | 3.06% | 2,332,252 |
| Dec 4, 2025 | 190.56 | 197.76 | 190.01 | 195.73 | 195.73 | 1.23% | 2,447,334 |
| Dec 3, 2025 | 201.00 | 202.22 | 186.39 | 193.35 | 193.35 | -4.52% | 3,809,096 |
| Dec 2, 2025 | 204.03 | 209.19 | 198.01 | 202.50 | 202.50 | 0.79% | 2,282,793 |
| Dec 1, 2025 | 194.49 | 201.44 | 192.20 | 200.92 | 200.92 | -1.61% | 2,303,788 |
| Nov 28, 2025 | 203.80 | 204.59 | 201.00 | 204.21 | 204.21 | 1.96% | 1,262,367 |
| Nov 26, 2025 | 197.36 | 203.17 | 195.82 | 200.29 | 200.29 | 2.06% | 2,033,251 |
| Nov 25, 2025 | 191.51 | 196.24 | 187.55 | 196.24 | 196.24 | 0.79% | 2,114,001 |
| Nov 24, 2025 | 183.05 | 196.52 | 182.18 | 194.70 | 194.70 | 9.22% | 14,026,585 |
| Nov 21, 2025 | 175.97 | 179.00 | 168.22 | 178.26 | 178.26 | 1.03% | 3,812,615 |
| Nov 20, 2025 | 198.11 | 202.60 | 175.43 | 176.45 | 176.45 | -6.53% | 3,939,225 |
| Nov 19, 2025 | 187.93 | 192.35 | 184.67 | 188.78 | 188.78 | 0.95% | 2,725,935 |
| Nov 18, 2025 | 189.03 | 191.84 | 182.89 | 187.00 | 187.00 | -2.49% | 3,498,822 |
| Nov 17, 2025 | 190.80 | 196.40 | 188.04 | 191.78 | 191.78 | 0.04% | 3,143,581 |
| Nov 14, 2025 | 184.05 | 195.91 | 183.08 | 191.71 | 191.71 | -1.29% | 5,734,247 |
| Nov 13, 2025 | 206.99 | 207.83 | 191.81 | 194.21 | 194.21 | -7.31% | 3,621,692 |
| Nov 12, 2025 | 209.94 | 211.07 | 206.08 | 209.52 | 209.52 | 1.01% | 2,188,774 |