CIEN
Ciena Corporation NYQ · CIEN
$378.77
+4.36
(+1.16%)
Pullback · -1.86σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CIEN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $375.01 | $394.56 | $375.37 | $378.77 | 1.5M |
| 2026-07-17 | $370.99 | $388.61 | $359.01 | $374.41 | 3.4M |
| 2026-07-16 | $404.79 | $410.31 | $386.65 | $388.81 | 2.6M |
| 2026-07-15 | $451.01 | $451.01 | $404.40 | $418.46 | 1.7M |
| 2026-07-14 | $460.88 | $466.66 | $446.25 | $446.93 | 1.2M |
| 2026-07-13 | $448.67 | $461.45 | $440.51 | $445.44 | 1.2M |
| 2026-07-10 | $453.00 | $464.42 | $450.00 | $460.72 | 1.3M |
| 2026-07-09 | $460.60 | $485.69 | $459.81 | $462.34 | 2.0M |
| 2026-07-08 | $419.22 | $442.14 | $415.70 | $440.97 | 1.8M |
| 2026-07-07 | $418.77 | $425.96 | $404.43 | $418.91 | 1.8M |
| 2026-07-06 | $426.99 | $446.40 | $422.30 | $433.83 | 1.3M |
| 2026-07-02 | $454.16 | $459.73 | $414.17 | $422.46 | 2.2M |
| 2026-07-01 | $466.20 | $482.16 | $459.23 | $462.44 | 2.0M |
| 2026-06-30 | $478.93 | $491.79 | $472.59 | $490.56 | 2.4M |
| 2026-06-29 | $476.10 | $482.46 | $435.12 | $478.93 | 4.1M |
| 2026-06-26 | $466.33 | $493.26 | $457.70 | $479.50 | 8.7M |
| 2026-06-25 | $477.42 | $494.53 | $451.56 | $484.69 | 3.6M |
| 2026-06-24 | $449.36 | $480.59 | $440.70 | $463.51 | 2.8M |
| 2026-06-23 | $437.00 | $467.89 | $432.49 | $459.85 | 3.8M |
| 2026-06-22 | $437.83 | $461.50 | $430.51 | $460.33 | 3.9M |
| 2026-06-18 | $450.80 | $451.60 | $425.08 | $428.22 | 4.3M |
| 2026-06-17 | $433.00 | $449.00 | $424.33 | $436.72 | 2.9M |
| 2026-06-16 | $458.73 | $463.55 | $426.62 | $430.30 | 4.2M |
| 2026-06-15 | $469.95 | $479.51 | $447.63 | $463.41 | 4.0M |
| 2026-06-12 | $445.22 | $458.47 | $440.71 | $445.98 | 2.7M |
| 2026-06-11 | $441.66 | $451.10 | $430.82 | $445.22 | 3.0M |
| 2026-06-10 | $442.00 | $450.78 | $424.45 | $434.65 | 3.9M |
| 2026-06-09 | $465.91 | $467.60 | $417.34 | $439.34 | 7.9M |
| 2026-06-08 | $489.78 | $493.09 | $457.79 | $466.67 | 5.6M |
| 2026-06-05 | $512.31 | $525.15 | $488.14 | $488.21 | 4.2M |
| 2026-06-04 | $552.39 | $552.39 | $491.00 | $535.63 | 7.6M |
| 2026-06-03 | $628.51 | $637.51 | $609.79 | $620.37 | 2.7M |
| 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 |