Ciena Corporation (CIEN)
85.37
1.89 (2.26%)
At close: Jan 15, 2025, 9:33 AM
CIEN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 83.21 | 83.94 | 82.51 | 83.48 | 1.24 | 1.51% | 1,229,511 |
| Jan 13, 2025 | 80.74 | 82.27 | 80.61 | 82.24 | -0.01 | -0.01% | 1,355,118 |
| Jan 10, 2025 | 80.60 | 84.76 | 80.24 | 82.25 | 0.02 | 0.02% | 1,843,334 |
| Jan 8, 2025 | 81.65 | 82.86 | 80.60 | 82.23 | 0.30 | 0.37% | 1,498,654 |
| Jan 7, 2025 | 84.95 | 85.24 | 81.46 | 81.93 | -2.56 | -3.03% | 2,359,048 |
| Jan 6, 2025 | 84.45 | 85.37 | 83.83 | 84.49 | 0.88 | 1.05% | 1,651,600 |
| Jan 3, 2025 | 83.64 | 84.51 | 83.12 | 83.61 | 0.37 | 0.44% | 1,597,200 |
| Jan 2, 2025 | 85.07 | 86.17 | 82.01 | 83.24 | -1.57 | -1.85% | 2,501,278 |
| Dec 31, 2024 | 85.11 | 85.38 | 84.38 | 84.81 | -0.20 | -0.24% | 1,310,500 |
| Dec 30, 2024 | 85.25 | 85.86 | 84.06 | 85.01 | -1.65 | -1.90% | 1,128,500 |
| Dec 27, 2024 | 87.68 | 87.87 | 86.32 | 86.66 | -1.78 | -2.01% | 1,093,848 |
| Dec 26, 2024 | 87.64 | 88.81 | 87.34 | 88.44 | 0.51 | 0.58% | 960,409 |
| Dec 24, 2024 | 87.65 | 88.24 | 87.08 | 87.93 | 0.31 | 0.35% | 542,500 |
| Dec 23, 2024 | 87.33 | 88.12 | 86.50 | 87.62 | 0.24 | 0.27% | 1,243,434 |
| Dec 20, 2024 | 84.85 | 89.22 | 84.54 | 87.38 | 1.59 | 1.85% | 3,838,621 |
| Dec 19, 2024 | 85.50 | 86.16 | 84.05 | 85.79 | 1.87 | 2.23% | 2,087,055 |
| Dec 18, 2024 | 89.21 | 89.70 | 83.07 | 83.92 | -4.22 | -4.79% | 2,744,700 |
| Dec 17, 2024 | 90.23 | 91.20 | 87.60 | 88.14 | -3.00 | -3.29% | 2,912,284 |
| Dec 16, 2024 | 88.65 | 91.82 | 88.65 | 91.14 | 1.42 | 1.58% | 3,551,151 |
| Dec 13, 2024 | 87.16 | 91.25 | 86.90 | 89.72 | 5.20 | 6.15% | 6,668,600 |
| Dec 12, 2024 | 83.67 | 89.25 | 82.00 | 84.52 | 11.31 | 15.45% | 11,352,608 |
| Dec 11, 2024 | 71.28 | 73.87 | 70.60 | 73.21 | 2.33 | 3.29% | 3,671,900 |
| Dec 10, 2024 | 72.78 | 73.42 | 70.60 | 70.88 | -2.14 | -2.93% | 2,595,700 |
| Dec 9, 2024 | 74.95 | 75.11 | 72.97 | 73.02 | -0.56 | -0.76% | 2,523,861 |
| Dec 6, 2024 | 71.94 | 73.78 | 71.94 | 73.58 | 1.35 | 1.87% | 1,282,600 |
| Dec 5, 2024 | 72.57 | 73.45 | 72.15 | 72.23 | -0.92 | -1.26% | 1,634,800 |
| Dec 4, 2024 | 71.82 | 73.49 | 71.39 | 73.15 | 2.10 | 2.96% | 1,758,762 |
| Dec 3, 2024 | 69.55 | 71.56 | 69.20 | 71.05 | 1.53 | 2.20% | 1,242,825 |
| Dec 2, 2024 | 69.77 | 70.23 | 69.28 | 69.52 | -0.20 | -0.29% | 1,245,138 |
| Nov 29, 2024 | 69.94 | 70.50 | 69.52 | 69.72 | 0.55 | 0.80% | 667,614 |
| Nov 27, 2024 | 70.63 | 71.10 | 68.38 | 69.17 | -1.69 | -2.38% | 945,800 |
| Nov 26, 2024 | 70.41 | 71.18 | 69.52 | 70.86 | 0.68 | 0.97% | 1,086,307 |
| Nov 25, 2024 | 70.58 | 71.64 | 69.98 | 70.18 | 0.05 | 0.07% | 1,728,601 |
| Nov 22, 2024 | 68.30 | 70.31 | 68.20 | 70.13 | 1.96 | 2.88% | 1,419,713 |
| Nov 21, 2024 | 67.41 | 68.88 | 66.96 | 68.17 | 1.69 | 2.54% | 1,286,108 |
| Nov 20, 2024 | 67.09 | 67.32 | 65.98 | 66.48 | -0.62 | -0.92% | 1,023,825 |
| Nov 19, 2024 | 66.13 | 67.51 | 65.62 | 67.10 | 0.52 | 0.78% | 1,121,800 |
| Nov 18, 2024 | 67.63 | 67.94 | 65.71 | 66.58 | -0.64 | -0.95% | 1,210,735 |
| Nov 15, 2024 | 68.99 | 69.02 | 66.97 | 67.22 | -2.53 | -3.63% | 1,611,781 |
| Nov 14, 2024 | 70.92 | 71.27 | 69.32 | 69.75 | -1.65 | -2.31% | 1,613,345 |
| Nov 13, 2024 | 71.09 | 72.78 | 70.60 | 71.40 | 0.47 | 0.66% | 1,695,500 |
| Nov 12, 2024 | 72.00 | 72.00 | 69.94 | 70.93 | -1.12 | -1.55% | 1,565,300 |
| Nov 11, 2024 | 72.51 | 73.47 | 71.39 | 72.05 | 0.14 | 0.19% | 1,496,700 |
| Nov 8, 2024 | 70.33 | 72.36 | 70.10 | 71.91 | 1.59 | 2.26% | 2,277,100 |
| Nov 7, 2024 | 68.50 | 71.05 | 68.40 | 70.32 | 1.82 | 2.66% | 2,385,108 |
| Nov 6, 2024 | 67.84 | 68.86 | 67.07 | 68.50 | 2.64 | 4.01% | 1,821,900 |
| Nov 5, 2024 | 63.24 | 65.96 | 63.00 | 65.86 | 2.62 | 4.14% | 1,353,200 |
| Nov 4, 2024 | 63.96 | 64.46 | 63.17 | 63.24 | -0.73 | -1.14% | 1,131,300 |
| Nov 1, 2024 | 64.14 | 65.38 | 63.66 | 63.97 | 0.46 | 0.72% | 1,427,143 |
| Oct 31, 2024 | 64.25 | 64.91 | 63.46 | 63.51 | -1.12 | -1.73% | 1,230,168 |