Ciena Corp (CIEN) Historical Stock Data
45.67 ↑0.63 (1.40%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CIEN is down -0.36% a day on average. There have been 12 days where Ciena Corp closed green and 18 days where CIEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 45.00 | 45.04 | ↑$0.04 (0.09%) | 44.87 | 45.53 | 1.46M |
| 2024-04-23 | 43.78 | 44.72 | ↑$0.94 (2.15%) | 43.53 | 44.93 | 1.85M |
| 2024-04-22 | 43.75 | 43.92 | ↑$0.17 (0.39%) | 43.30 | 43.99 | 1.34M |
| 2024-04-19 | 43.79 | 43.56 | ↓$0.23 (-0.53%) | 43.32 | 44.03 | 1.22M |
| 2024-04-18 | 44.26 | 43.77 | ↓$0.49 (-1.11%) | 43.40 | 44.62 | 1.50M |
| 2024-04-17 | 45.15 | 44.80 | ↓$0.35 (-0.78%) | 44.69 | 45.15 | 1.32M |
| 2024-04-16 | 44.62 | 45.03 | ↑$0.41 (0.92%) | 44.20 | 45.06 | 1.74M |
| 2024-04-15 | 45.74 | 44.33 | ↓$1.41 (-3.08%) | 44.27 | 45.84 | 1.97M |
| 2024-04-12 | 45.28 | 45.60 | ↑$0.32 (0.71%) | 45.26 | 46.42 | 2.12M |
| 2024-04-11 | 47.51 | 47.10 | ↓$0.41 (-0.86%) | 46.78 | 47.51 | 1.52M |
| 2024-04-10 | 47.03 | 46.74 | ↓$0.29 (-0.62%) | 46.73 | 47.30 | 1.34M |
| 2024-04-09 | 47.50 | 47.69 | ↑$0.19 (0.40%) | 47.41 | 47.85 | 1.37M |
| 2024-04-08 | 47.94 | 47.50 | ↓$0.44 (-0.92%) | 47.44 | 48.03 | 1.09M |
| 2024-04-05 | 47.60 | 47.59 | ↓$0.01 (-0.02%) | 47.52 | 47.91 | 1.33M |
| 2024-04-04 | 48.95 | 47.61 | ↓$1.34 (-2.74%) | 47.58 | 49.06 | 1.58M |
| 2024-04-03 | 48.60 | 48.62 | ↑$0.02 (0.04%) | 48.58 | 49.07 | 1.42M |
| 2024-04-02 | 48.74 | 48.60 | ↓$0.14 (-0.29%) | 48.25 | 49.03 | 1.95M |
| 2024-04-01 | 49.61 | 49.19 | ↓$0.42 (-0.85%) | 49.10 | 49.80 | 1.24M |
| 2024-03-28 | 50.39 | 49.45 | ↓$0.94 (-1.87%) | 49.37 | 50.46 | 1.48M |
| 2024-03-27 | 49.94 | 50.49 | ↑$0.55 (1.10%) | 49.74 | 50.56 | 1.30M |
| 2024-03-26 | 50.03 | 49.52 | ↓$0.51 (-1.02%) | 49.50 | 50.37 | 1.39M |
| 2024-03-25 | 50.72 | 49.81 | ↓$0.91 (-1.79%) | 49.77 | 51.67 | 1.40M |
| 2024-03-22 | 50.33 | 50.93 | ↑$0.60 (1.19%) | 49.71 | 51.05 | 1.85M |
| 2024-03-21 | 50.82 | 50.69 | ↓$0.13 (-0.26%) | 50.26 | 51.34 | 1.40M |
| 2024-03-20 | 49.74 | 50.22 | ↑$0.48 (0.97%) | 49.54 | 50.62 | 1.35M |
| 2024-03-19 | 49.07 | 49.74 | ↑$0.67 (1.37%) | 49.04 | 50.22 | 1.41M |
| 2024-03-18 | 50.02 | 49.50 | ↓$0.52 (-1.04%) | 49.45 | 50.14 | 1.86M |
| 2024-03-15 | 50.19 | 50.02 | ↓$0.17 (-0.34%) | 49.18 | 50.53 | 4.34M |
| 2024-03-14 | 51.30 | 50.23 | ↓$1.07 (-2.09%) | 50.04 | 51.54 | 1.88M |
| 2024-03-13 | 51.47 | 51.56 | ↑$0.09 (0.17%) | 50.91 | 51.85 | 2.77M |
Create an account or log in to view more rows.
$CIEN wtf is going on?
$CIEN Buy it up so it crashes harder in the next two trading days
$CIEN run it!
$CIEN this is just going to go up forever
$CIEN cover that shit
$CIEN buy bitches
$CIEN let’s go baby!
$CIEN red day ahead
$CIEN Price target here?
$CIEN Awaiting buy signal..