Ciena Corporation Common Stock (NY:CIEN)

88.63 -4.21 (-4.53%)

Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	90.16	90.68	87.30	88.63	2,151,918	-4.21(-4.53%)
Jul 31, 2025	94.01	95.51	92.78	92.84	1,980,272	-0.11(-0.12%)
Jul 30, 2025	91.40	93.01	91.17	92.95	1,421,686	+1.88(+2.06%)
Jul 29, 2025	92.00	93.48	90.81	91.07	2,215,518	+0.52(+0.57%)
Jul 28, 2025	88.75	90.76	88.25	90.55	1,136,524	+1.95(+2.20%)
Jul 25, 2025	87.68	88.92	86.84	88.60	1,116,062	+1.41(+1.62%)
Jul 24, 2025	87.01	87.67	86.38	87.19	1,708,740	+0.44(+0.51%)
Jul 23, 2025	84.95	87.29	84.38	86.75	1,503,625	+2.39(+2.83%)
Jul 22, 2025	85.75	85.77	83.20	84.36	1,680,304	-1.11(-1.30%)
Jul 21, 2025	84.50	85.88	83.40	85.47	1,162,853	+0.49(+0.58%)
Jul 18, 2025	85.13	85.63	84.33	84.98	1,784,662	+0.17(+0.20%)
Jul 17, 2025	84.65	85.40	83.90	84.81	1,760,506	+0.69(+0.82%)
Jul 16, 2025	82.87	84.44	80.83	84.12	2,534,190	+1.51(+1.83%)
Jul 15, 2025	82.57	83.21	81.38	82.61	3,086,079	+1.19(+1.46%)
Jul 14, 2025	77.48	81.47	76.89	81.42	3,647,284	+3.67(+4.72%)
Jul 11, 2025	77.98	78.29	77.10	77.75	1,638,173	-0.70(-0.89%)
Jul 10, 2025	79.74	79.74	77.40	78.45	2,332,698	-0.88(-1.11%)
Jul 09, 2025	79.21	79.88	78.29	79.33	1,330,316	+0.67(+0.85%)
Jul 08, 2025	77.25	79.88	77.11	78.66	3,457,846	-1.47(-1.83%)
Jul 07, 2025	80.81	81.27	79.41	80.13	1,591,006	-1.25(-1.54%)
Jul 03, 2025	79.76	81.84	79.76	81.38	1,082,538	+1.86(+2.34%)
Jul 02, 2025	79.16	80.07	78.09	79.52	3,045,226	-0.59(-0.74%)
Jul 01, 2025	80.50	81.36	79.07	80.11	2,042,622	-1.22(-1.50%)
Jun 30, 2025	82.94	83.28	81.25	81.33	1,822,869	-0.79(-0.96%)
Jun 27, 2025	81.93	82.41	80.70	82.12	3,397,430	+0.61(+0.75%)
Jun 26, 2025	80.06	82.45	79.79	81.51	3,138,911	+2.08(+2.62%)
Jun 25, 2025	79.75	80.24	78.35	79.43	1,821,743	+0.08(+0.10%)
Jun 24, 2025	77.00	79.87	76.06	79.35	2,945,272	+3.91(+5.18%)
Jun 23, 2025	73.96	75.72	73.55	75.44	2,061,306	+0.91(+1.22%)
Jun 20, 2025	74.43	75.56	73.96	74.53	2,813,684	+0.71(+0.96%)
Jun 18, 2025	74.14	74.75	73.23	73.82	1,496,917	+0.37(+0.50%)
Jun 17, 2025	73.02	74.55	72.96	73.45	1,566,452	-0.31(-0.42%)
Jun 16, 2025	72.60	74.93	72.56	73.76	1,854,262	+1.60(+2.22%)
Jun 13, 2025	72.72	73.67	71.72	72.16	1,845,237	-1.97(-2.66%)
Jun 12, 2025	71.52	74.20	71.52	74.13	2,160,924	+1.91(+2.64%)
Jun 11, 2025	72.95	73.25	71.52	72.22	2,769,201	-0.22(-0.30%)
Jun 10, 2025	72.73	73.10	70.85	72.44	3,878,773	-0.02(-0.03%)
Jun 09, 2025	73.03	74.62	71.70	72.46	3,397,492	-0.26(-0.36%)
Jun 06, 2025	73.88	74.44	71.75	72.72	3,207,201	-0.33(-0.45%)
Jun 05, 2025	76.85	79.51	70.77	73.05	11,619,993	-10.84(-12.92%)
Jun 04, 2025	84.67	86.21	83.24	83.89	4,089,014	+0.63(+0.76%)
Jun 03, 2025	82.42	83.34	81.05	83.26	2,690,404	+1.51(+1.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.