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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202591.4093.0191.1792.9592.952.06%1,426,233
Jul 29, 202592.0093.4890.8191.0791.070.57%2,215,518
Jul 28, 202588.7590.7688.2590.5590.552.20%1,136,530
Jul 25, 202587.6888.9286.8488.6088.601.62%1,116,062
Jul 24, 202587.0187.6786.3887.1987.190.51%1,708,775
Jul 23, 202584.9587.2984.3886.7586.752.83%1,503,625
Jul 22, 202585.7585.7783.2084.3684.36-1.30%1,680,304
Jul 21, 202584.5085.8883.4085.4785.470.58%1,162,854
Jul 18, 202585.1385.6384.3384.9884.980.20%1,784,662
Jul 17, 202584.6585.4083.9084.8184.810.82%1,760,606
Jul 16, 202582.8784.4480.8384.1284.121.83%2,534,212
Jul 15, 202582.5783.2181.3882.6182.611.46%3,086,079
Jul 14, 202577.4881.4776.8981.4281.424.72%3,647,286
Jul 11, 202577.9878.2977.1077.7577.75-0.89%1,638,173
Jul 10, 202579.7479.7477.4078.4578.45-1.11%2,332,698
Jul 9, 202579.2179.8878.2979.3379.330.85%1,330,316
Jul 8, 202577.2579.8877.1178.6678.66-1.83%3,457,846
Jul 7, 202580.8181.2779.4180.1380.13-1.54%1,591,007
Jul 3, 202579.7681.8479.7681.3881.382.34%1,082,538
Jul 2, 202579.1680.0778.0979.5279.52-0.74%3,045,227
Jul 1, 202580.5081.3679.0780.1180.11-1.50%2,042,655
Jun 30, 202582.9483.2881.2581.3381.33-0.96%1,822,869
Jun 27, 202581.9382.4180.7082.1282.120.75%3,397,430
Jun 26, 202580.0682.4579.7981.5181.512.62%3,138,911
Jun 25, 202579.7580.2478.3579.4379.430.10%1,821,743
Jun 24, 202577.0079.8776.0679.3579.355.18%2,945,273
Jun 23, 202573.9675.7273.5575.4475.441.22%2,061,647
Jun 20, 202574.4375.5673.9674.5374.530.96%2,813,684
Jun 18, 202574.1474.7573.2373.8273.820.50%1,496,917
Jun 17, 202573.0274.5572.9673.4573.45-0.42%1,566,453
Jun 16, 202572.6074.9372.5673.7673.762.22%1,854,400
Jun 13, 202572.7273.6771.7272.1672.16-2.66%1,845,237
Jun 12, 202571.5274.2071.5274.1374.132.64%2,160,924
Jun 11, 202572.9573.2571.5272.2272.22-0.30%2,769,232
Jun 10, 202572.7373.1070.8572.4472.44-0.03%3,878,773
Jun 9, 202573.0374.6271.7072.4672.46-0.36%3,397,530
Jun 6, 202573.8874.4471.7572.7272.72-0.45%3,207,199
Jun 5, 202576.8579.5170.7773.0573.05-12.92%11,621,308
Jun 4, 202584.6786.2183.2483.8983.890.76%4,094,893
Jun 3, 202582.4283.3481.0583.2683.261.85%2,690,754
Jun 2, 202580.1581.7579.2781.7581.752.11%2,591,345
May 30, 202580.1480.6778.4580.0680.06-1.83%2,302,904
May 29, 202583.1983.4081.4481.5581.55-1.39%1,122,030
May 28, 202582.6583.0581.8682.7082.700.43%1,301,109
May 27, 202583.1383.4981.6782.3582.352.66%1,354,091
May 23, 202578.0180.5377.1480.2280.220.12%705,328
May 22, 202580.1881.2579.6780.1280.120.25%929,164
May 21, 202579.9382.2179.6079.9279.92-1.39%1,249,013
May 20, 202580.9081.0980.2681.0581.050.07%761,586
May 19, 202579.5081.3479.0080.9980.99-0.31%761,832