Ciena Corp (CIEN) Historical Stock Data
240.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIEN is up 0.18% a day on average. There have been 18 days where Ciena Corp closed green and 12 days where CIEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 240.59 | 240.28 | ↓$0.31 (-0.13%) | 237.93 | 242.00 | 833.19K |
| 2025-12-23 | 234.75 | 240.29 | ↑$5.54 (2.36%) | 234.75 | 243.00 | 1.80M |
| 2025-12-22 | 235.00 | 236.75 | ↑$1.75 (0.74%) | 230.40 | 239.38 | 2.81M |
| 2025-12-19 | 212.74 | 230.34 | ↑$17.60 (8.27%) | 212.42 | 231.35 | 4.53M |
| 2025-12-18 | 212.00 | 210.71 | ↓$1.29 (-0.61%) | 209.00 | 215.47 | 3.06M |
| 2025-12-17 | 212.85 | 203.90 | ↓$8.95 (-4.20%) | 201.70 | 215.70 | 2.37M |
| 2025-12-16 | 214.46 | 209.84 | ↓$4.62 (-2.15%) | 206.54 | 215.44 | 2.73M |
| 2025-12-15 | 220.84 | 216.18 | ↓$4.66 (-2.11%) | 215.60 | 226.02 | 2.69M |
| 2025-12-12 | 236.00 | 218.44 | ↓$17.56 (-7.44%) | 215.18 | 237.91 | 4.66M |
| 2025-12-11 | 236.35 | 242.37 | ↑$6.02 (2.55%) | 222.45 | 248.00 | 8.61M |
| 2025-12-10 | 216.50 | 221.85 | ↑$5.35 (2.47%) | 214.40 | 226.24 | 3.82M |
| 2025-12-09 | 212.93 | 214.35 | ↑$1.42 (0.67%) | 212.28 | 219.88 | 3.29M |
| 2025-12-08 | 205.00 | 212.93 | ↑$7.93 (3.87%) | 203.00 | 213.03 | 3.77M |
| 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 |
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