Ciena Corp (CIEN) Historical Stock Data
201.71 ↑5.98 (3.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIEN is up 0.59% a day on average. There have been 22 days where Ciena Corp closed green and 8 days where CIEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 199.63 | 201.71 | ↑$2.08 (1.04%) | 194.85 | 201.77 | 2.33M |
| 2025-12-04 | 190.56 | 195.73 | ↑$5.17 (2.71%) | 190.01 | 197.76 | 2.45M |
| 2025-12-03 | 201.00 | 193.35 | ↓$7.65 (-3.81%) | 186.39 | 202.22 | 3.81M |
| 2025-12-02 | 204.03 | 202.50 | ↓$1.53 (-0.75%) | 198.01 | 209.19 | 2.28M |
| 2025-12-01 | 194.49 | 200.92 | ↑$6.43 (3.31%) | 192.20 | 201.44 | 2.30M |
| 2025-11-28 | 203.80 | 204.21 | ↑$0.41 (0.20%) | 201.00 | 204.59 | 1.26M |
| 2025-11-26 | 197.36 | 200.29 | ↑$2.93 (1.48%) | 195.82 | 203.17 | 2.03M |
| 2025-11-25 | 191.51 | 196.24 | ↑$4.73 (2.47%) | 187.55 | 196.24 | 2.11M |
| 2025-11-24 | 183.05 | 194.70 | ↑$11.65 (6.36%) | 182.18 | 196.52 | 14.03M |
| 2025-11-21 | 175.97 | 178.26 | ↑$2.29 (1.30%) | 168.22 | 179.00 | 3.81M |
| 2025-11-20 | 198.11 | 176.45 | ↓$21.66 (-10.93%) | 175.43 | 202.60 | 3.94M |
| 2025-11-19 | 187.93 | 188.78 | ↑$0.85 (0.45%) | 184.67 | 192.35 | 2.73M |
| 2025-11-18 | 189.03 | 187.00 | ↓$2.03 (-1.07%) | 182.89 | 191.84 | 3.50M |
| 2025-11-17 | 190.80 | 191.78 | ↑$0.98 (0.51%) | 188.04 | 196.40 | 3.14M |
| 2025-11-14 | 184.05 | 191.71 | ↑$7.66 (4.16%) | 183.08 | 195.91 | 5.73M |
| 2025-11-13 | 206.99 | 194.21 | ↓$12.78 (-6.17%) | 191.81 | 207.83 | 3.62M |
| 2025-11-12 | 209.94 | 209.52 | ↓$0.42 (-0.20%) | 206.08 | 211.07 | 2.19M |
| 2025-11-11 | 204.53 | 207.43 | ↑$2.90 (1.42%) | 200.75 | 208.25 | 2.88M |
| 2025-11-10 | 206.80 | 208.74 | ↑$1.94 (0.94%) | 205.16 | 214.17 | 3.52M |
| 2025-11-07 | 193.00 | 199.26 | ↑$6.26 (3.24%) | 190.15 | 201.26 | 3.25M |
| 2025-11-06 | 199.41 | 201.46 | ↑$2.05 (1.03%) | 195.25 | 203.40 | 2.77M |
| 2025-11-05 | 183.99 | 195.81 | ↑$11.82 (6.42%) | 182.49 | 196.99 | 2.77M |
| 2025-11-04 | 182.53 | 182.87 | ↑$0.34 (0.19%) | 177.41 | 188.77 | 2.99M |
| 2025-11-03 | 193.34 | 189.56 | ↓$3.78 (-1.96%) | 187.93 | 194.41 | 1.49M |
| 2025-10-31 | 189.59 | 189.92 | ↑$0.33 (0.17%) | 185.27 | 192.96 | 1.90M |
| 2025-10-30 | 188.17 | 188.96 | ↑$0.79 (0.42%) | 186.13 | 193.74 | 1.94M |
| 2025-10-29 | 184.70 | 189.27 | ↑$4.57 (2.47%) | 184.50 | 193.12 | 2.58M |
| 2025-10-28 | 182.26 | 183.04 | ↑$0.78 (0.43%) | 173.80 | 184.97 | 2.60M |
| 2025-10-27 | 182.63 | 182.54 | ↓$0.09 (-0.05%) | 180.92 | 186.32 | 1.91M |
| 2025-10-24 | 175.83 | 179.05 | ↑$3.22 (1.83%) | 175.82 | 181.05 | 1.73M |
Create an account or log in to view more rows.
$CIEN CHUG CHUG CHUG
$CIEN Don't hold!!! Buy it
$CIEN yeah we're going green today
$CIEN see you on the moon
$CIEN I like green candles on my birthday cake
$CIEN all’s I know is buy and hold… no expectations
$CIEN go time
$CIEN Not another do nothing day
$CIEN Buying more
$CIEN flow comin