Ciena Corp (CIEN) Historical Stock Data
61.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIEN is down -0.77% a day on average. There have been 13 days where Ciena Corp closed green and 17 days where CIEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 62.65 | 61.56 | ↓$1.09 (-1.74%) | 61.00 | 63.31 | 2.16M |
| 2025-03-27 | 64.81 | 62.86 | ↓$1.95 (-3.01%) | 62.49 | 65.64 | 3.52M |
| 2025-03-26 | 69.10 | 65.76 | ↓$3.34 (-4.83%) | 65.26 | 69.56 | 2.28M |
| 2025-03-25 | 69.28 | 69.42 | ↑$0.14 (0.20%) | 69.00 | 70.57 | 1.97M |
| 2025-03-24 | 69.08 | 69.53 | ↑$0.45 (0.65%) | 67.50 | 69.68 | 1.64M |
| 2025-03-21 | 64.60 | 65.56 | ↑$0.96 (1.49%) | 63.74 | 65.62 | 2.54M |
| 2025-03-20 | 64.99 | 65.63 | ↑$0.64 (0.98%) | 64.99 | 66.75 | 1.13M |
| 2025-03-19 | 64.67 | 65.90 | ↑$1.23 (1.90%) | 64.24 | 66.72 | 1.66M |
| 2025-03-18 | 64.83 | 64.33 | ↓$0.50 (-0.77%) | 63.65 | 65.29 | 1.67M |
| 2025-03-17 | 63.36 | 65.68 | ↑$2.32 (3.66%) | 63.36 | 66.26 | 2.11M |
| 2025-03-14 | 64.05 | 63.84 | ↓$0.21 (-0.33%) | 62.64 | 64.68 | 3.31M |
| 2025-03-13 | 65.75 | 62.31 | ↓$3.44 (-5.23%) | 60.77 | 66.11 | 2.96M |
| 2025-03-12 | 66.21 | 66.40 | ↑$0.19 (0.29%) | 64.26 | 67.17 | 3.29M |
| 2025-03-11 | 61.78 | 63.95 | ↑$2.17 (3.51%) | 59.31 | 66.48 | 8.39M |
| 2025-03-10 | 65.83 | 65.53 | ↓$0.30 (-0.46%) | 64.01 | 66.92 | 4.18M |
| 2025-03-07 | 68.63 | 68.93 | ↑$0.30 (0.44%) | 64.65 | 69.07 | 3.33M |
| 2025-03-06 | 72.24 | 68.43 | ↓$3.81 (-5.27%) | 68.00 | 72.97 | 3.10M |
| 2025-03-05 | 73.85 | 75.25 | ↑$1.40 (1.90%) | 72.76 | 75.32 | 1.82M |
| 2025-03-04 | 72.90 | 74.31 | ↑$1.41 (1.93%) | 70.48 | 75.74 | 3.30M |
| 2025-03-03 | 79.50 | 74.69 | ↓$4.81 (-6.05%) | 73.42 | 80.55 | 3.58M |
| 2025-02-28 | 77.27 | 79.57 | ↑$2.30 (2.98%) | 75.61 | 79.66 | 3.39M |
| 2025-02-27 | 82.21 | 78.03 | ↓$4.18 (-5.08%) | 77.79 | 82.25 | 1.70M |
| 2025-02-26 | 80.88 | 80.77 | ↓$0.11 (-0.14%) | 79.62 | 82.10 | 2.19M |
| 2025-02-25 | 79.83 | 78.29 | ↓$1.54 (-1.93%) | 75.88 | 81.83 | 2.44M |
| 2025-02-24 | 83.90 | 80.43 | ↓$3.47 (-4.14%) | 79.94 | 84.08 | 3.20M |
| 2025-02-21 | 86.70 | 84.08 | ↓$2.62 (-3.02%) | 83.59 | 87.99 | 1.89M |
| 2025-02-20 | 86.81 | 86.45 | ↓$0.36 (-0.41%) | 85.18 | 87.55 | 2.63M |
| 2025-02-19 | 88.45 | 87.05 | ↓$1.40 (-1.58%) | 86.37 | 89.15 | 1.99M |
| 2025-02-18 | 90.16 | 89.65 | ↓$0.51 (-0.57%) | 88.40 | 92.43 | 2.02M |
| 2025-02-14 | 88.48 | 89.80 | ↑$1.32 (1.49%) | 88.01 | 90.01 | 1.52M |
Create an account or log in to view more rows.
$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
$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