CIEN
Ciena Corporation
NYQ
$627.00
+57.39
(+10.08%)
Extended · +1.73σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $583.58 | $629.61 | $581.63 | $627.00 | 2.7M |
| 2026-06-01 | $559.52 | $579.97 | $552.59 | $569.61 | 2.9M |
| 2026-05-29 | $566.02 | $582.47 | $539.57 | $580.23 | 3.9M |
| 2026-05-28 | $598.80 | $604.43 | $561.30 | $570.18 | 1.8M |
| 2026-05-27 | $605.54 | $605.54 | $576.88 | $582.08 | 1.8M |
| 2026-05-26 | $591.00 | $605.61 | $575.51 | $602.39 | 1.4M |
| 2026-05-22 | $599.00 | $599.50 | $574.03 | $583.74 | 1.6M |
| 2026-05-21 | $557.00 | $590.13 | $555.71 | $587.23 | 1.5M |
| 2026-05-20 | $554.21 | $572.39 | $545.10 | $554.76 | 2.0M |
| 2026-05-19 | $514.04 | $542.92 | $499.01 | $541.92 | 2.3M |
| 2026-05-18 | $563.49 | $567.08 | $516.61 | $524.53 | 2.5M |
| 2026-05-15 | $570.65 | $574.20 | $553.30 | $554.46 | 2.4M |
| 2026-05-14 | $577.90 | $591.57 | $566.00 | $591.57 | 1.1M |
| 2026-05-13 | $594.00 | $598.84 | $562.50 | $577.90 | 1.3M |
| 2026-05-12 | $567.78 | $582.00 | $546.98 | $577.15 | 1.6M |
| 2026-05-11 | $558.00 | $593.00 | $550.49 | $581.47 | 2.4M |
| 2026-05-08 | $549.00 | $564.83 | $538.77 | $548.11 | 1.5M |
| 2026-05-07 | $564.39 | $569.00 | $515.49 | $538.76 | 3.5M |
| 2026-05-06 | $563.00 | $583.78 | $550.06 | $576.79 | 2.2M |
| 2026-05-05 | $553.63 | $562.00 | $539.43 | $544.75 | 1.6M |
| 2026-05-04 | $540.00 | $548.20 | $528.36 | $538.51 | 1.2M |
| 2026-05-01 | $527.25 | $550.00 | $518.58 | $535.29 | 1.7M |
| 2026-04-30 | $487.97 | $529.89 | $486.25 | $527.58 | 2.7M |
| 2026-04-29 | $480.14 | $482.54 | $468.31 | $475.39 | 1.8M |
| 2026-04-28 | $485.00 | $493.31 | $461.07 | $473.69 | 3.1M |
| 2026-04-27 | $515.82 | $516.34 | $485.00 | $506.34 | 1.7M |
| 2026-04-24 | $514.82 | $527.50 | $505.55 | $520.80 | 1.4M |
| 2026-04-23 | $505.00 | $527.86 | $497.09 | $515.85 | 2.3M |
| 2026-04-22 | $511.50 | $518.15 | $467.19 | $498.97 | 2.8M |
| 2026-04-21 | $507.77 | $522.50 | $493.54 | $505.93 | 1.8M |
| 2026-04-20 | $512.00 | $517.88 | $497.62 | $503.27 | 2.0M |
| 2026-04-17 | $500.47 | $513.83 | $495.17 | $507.43 | 1.9M |
| 2026-04-16 | $476.75 | $495.40 | $462.00 | $495.17 | 2.3M |
| 2026-04-15 | $471.78 | $481.28 | $454.34 | $475.76 | 3.0M |
| 2026-04-14 | $486.75 | $487.74 | $458.01 | $467.19 | 3.4M |
| 2026-04-13 | $493.44 | $494.60 | $472.32 | $479.90 | 3.0M |
| 2026-04-10 | $498.11 | $508.64 | $475.22 | $496.02 | 2.5M |
| 2026-04-09 | $498.91 | $513.49 | $473.73 | $487.38 | 3.3M |
| 2026-04-08 | $475.50 | $499.39 | $471.66 | $494.01 | 4.1M |
| 2026-04-07 | $435.28 | $449.34 | $421.30 | $447.88 | 2.0M |
| 2026-04-06 | $455.45 | $459.80 | $432.77 | $434.26 | 1.9M |
| 2026-04-02 | $400.98 | $453.00 | $400.00 | $447.76 | 3.6M |
| 2026-04-01 | $401.71 | $421.99 | $399.82 | $415.39 | 2.7M |
| 2026-03-31 | $373.77 | $388.72 | $364.16 | $388.23 | 3.0M |
| 2026-03-30 | $411.00 | $414.75 | $361.70 | $365.00 | 3.5M |
| 2026-03-27 | $394.82 | $411.50 | $391.36 | $401.61 | 2.5M |
| 2026-03-26 | $428.47 | $428.74 | $387.40 | $387.99 | 3.7M |
| 2026-03-25 | $431.51 | $446.89 | $423.88 | $437.70 | 2.7M |
| 2026-03-24 | $405.00 | $434.22 | $405.00 | $429.38 | 3.4M |
| 2026-03-23 | $399.40 | $415.57 | $393.96 | $407.90 | 3.5M |
| 2026-03-20 | $416.00 | $419.80 | $380.11 | $383.89 | 5.8M |
| 2026-03-19 | $373.12 | $416.76 | $371.00 | $412.58 | 3.9M |
| 2026-03-18 | $376.00 | $402.17 | $376.00 | $385.26 | 4.2M |
| 2026-03-17 | $358.31 | $379.42 | $350.36 | $370.05 | 3.3M |
| 2026-03-16 | $345.00 | $367.45 | $344.99 | $363.88 | 3.8M |
| 2026-03-13 | $339.22 | $353.25 | $334.50 | $337.38 | 2.4M |
| 2026-03-12 | $344.26 | $350.33 | $329.41 | $336.83 | 2.6M |
| 2026-03-11 | $333.89 | $346.06 | $329.58 | $339.95 | 2.1M |
| 2026-03-10 | $325.00 | $349.77 | $325.00 | $337.36 | 3.0M |
| 2026-03-09 | $289.49 | $319.29 | $287.25 | $318.54 | 3.1M |
| 2026-03-06 | $294.81 | $315.84 | $293.11 | $294.17 | 3.9M |
| 2026-03-05 | $312.01 | $315.50 | $278.39 | $299.30 | 7.8M |
| 2026-03-04 | $339.19 | $353.78 | $335.00 | $343.55 | 2.7M |
| 2026-03-03 | $339.57 | $340.69 | $320.32 | $333.07 | 3.0M |
| 2026-03-02 | $353.76 | $364.05 | $345.06 | $353.73 | 2.5M |
| 2026-02-27 | $340.66 | $353.57 | $337.11 | $348.70 | 3.1M |
| 2026-02-26 | $354.59 | $358.63 | $326.76 | $341.16 | 2.6M |
| 2026-02-25 | $345.99 | $365.90 | $345.68 | $353.33 | 2.3M |
| 2026-02-24 | $341.00 | $348.28 | $334.91 | $342.70 | 2.3M |
| 2026-02-23 | $332.86 | $346.55 | $330.20 | $344.84 | 2.2M |
| 2026-02-20 | $317.04 | $340.27 | $314.69 | $334.95 | 2.5M |
| 2026-02-19 | $308.88 | $320.42 | $303.55 | $318.41 | 2.4M |
| 2026-02-18 | $302.72 | $317.28 | $299.96 | $310.96 | 2.2M |
| 2026-02-17 | $297.91 | $307.63 | $286.81 | $302.33 | 2.2M |
| 2026-02-13 | $293.83 | $304.18 | $270.00 | $303.92 | 3.1M |
| 2026-02-12 | $300.00 | $305.00 | $284.15 | $292.96 | 2.9M |
| 2026-02-11 | $307.28 | $308.81 | $286.55 | $297.25 | 3.5M |
| 2026-02-10 | $288.08 | $298.99 | $280.04 | $298.70 | 2.3M |
| 2026-02-09 | $270.70 | $297.01 | $266.61 | $289.68 | 4.3M |
| 2026-02-06 | $262.65 | $273.00 | $251.26 | $271.32 | 33.5M |
| 2026-02-05 | $242.64 | $261.00 | $238.57 | $252.98 | 3.3M |
| 2026-02-04 | $277.05 | $285.97 | $248.97 | $253.50 | 5.6M |
| 2026-02-03 | $276.55 | $284.79 | $266.20 | $276.52 | 3.2M |
| 2026-02-02 | $247.93 | $271.21 | $246.03 | $268.49 | 2.5M |
| 2026-01-30 | $254.01 | $269.90 | $247.47 | $251.81 | 3.2M |
| 2026-01-29 | $257.00 | $259.83 | $241.68 | $253.53 | 2.3M |
| 2026-01-28 | $247.52 | $258.43 | $244.74 | $257.30 | 2.1M |
| 2026-01-27 | $239.90 | $247.75 | $236.18 | $247.52 | 2.0M |
| 2026-01-26 | $230.00 | $242.00 | $225.71 | $232.23 | 1.5M |
| 2026-01-23 | $229.16 | $232.03 | $220.52 | $229.14 | 1.8M |
| 2026-01-22 | $236.62 | $239.12 | $222.87 | $230.03 | 2.1M |
| 2026-01-21 | $241.52 | $242.00 | $226.82 | $231.89 | 2.9M |
| 2026-01-20 | $229.15 | $246.21 | $227.37 | $241.21 | 2.7M |
| 2026-01-16 | $247.09 | $253.90 | $241.55 | $243.42 | 2.1M |
| 2026-01-15 | $245.00 | $252.20 | $243.35 | $243.79 | 1.7M |
| 2026-01-14 | $244.91 | $245.80 | $233.17 | $238.38 | 1.8M |
| 2026-01-13 | $234.90 | $249.96 | $234.26 | $246.42 | 1.7M |
| 2026-01-12 | $227.59 | $234.27 | $223.50 | $234.26 | 2.2M |
| 2026-01-09 | $219.28 | $230.86 | $216.07 | $230.56 | 2.8M |
| 2026-01-08 | $258.26 | $259.00 | $221.14 | $225.21 | 4.6M |
| 2026-01-07 | $253.00 | $261.13 | $248.99 | $259.27 | 3.2M |
| 2026-01-06 | $230.20 | $254.82 | $221.12 | $254.19 | 3.5M |
| 2026-01-05 | $250.34 | $252.60 | $223.27 | $230.90 | 3.2M |
| 2026-01-02 | $241.00 | $248.50 | $237.62 | $246.06 | 2.0M |
| 2025-12-31 | $239.08 | $239.90 | $232.41 | $233.87 | 1.2M |
| 2025-12-30 | $240.17 | $240.50 | $236.83 | $238.36 | 1.2M |
| 2025-12-29 | $237.26 | $241.23 | $230.13 | $239.00 | 1.8M |
| 2025-12-26 | $240.90 | $242.51 | $238.43 | $241.68 | 0.9M |
| 2025-12-24 | $240.59 | $242.00 | $237.93 | $240.28 | 0.8M |
| 2025-12-23 | $234.75 | $243.00 | $234.75 | $240.29 | 1.8M |
| 2025-12-22 | $235.00 | $239.38 | $230.40 | $236.75 | 2.8M |
| 2025-12-19 | $212.74 | $231.35 | $212.42 | $230.34 | 4.5M |
| 2025-12-18 | $212.00 | $215.47 | $209.00 | $210.71 | 3.1M |
| 2025-12-17 | $212.85 | $215.70 | $201.70 | $203.90 | 2.4M |
| 2025-12-16 | $214.46 | $215.44 | $206.54 | $209.84 | 2.7M |
| 2025-12-15 | $220.84 | $226.02 | $215.60 | $216.18 | 2.7M |
| 2025-12-12 | $236.00 | $237.91 | $215.18 | $218.44 | 4.7M |
| 2025-12-11 | $236.35 | $248.00 | $222.45 | $242.37 | 8.6M |
| 2025-12-10 | $216.50 | $226.24 | $214.40 | $221.85 | 3.8M |
| 2025-12-09 | $212.93 | $219.88 | $212.28 | $214.35 | 3.3M |
| 2025-12-08 | $205.00 | $213.03 | $203.00 | $212.93 | 3.8M |
| 2025-12-05 | $199.63 | $201.77 | $194.85 | $201.71 | 2.3M |
| 2025-12-04 | $190.56 | $197.76 | $190.01 | $195.73 | 2.4M |
| 2025-12-03 | $201.00 | $202.22 | $186.39 | $193.35 | 3.8M |