Ciena Corp (CIEN) Historical Stock Data
83.61 ↑0.37 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CIEN is up 0.10% a day on average. There have been 15 days where Ciena Corp closed green and 15 days where CIEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 83.64 | 83.61 | ↓$0.03 (-0.04%) | 83.12 | 84.51 | 1.60M |
| 2025-01-02 | 85.07 | 83.24 | ↓$1.83 (-2.15%) | 82.01 | 86.17 | 2.50M |
| 2024-12-31 | 85.11 | 84.81 | ↓$0.30 (-0.35%) | 84.38 | 85.38 | 1.31M |
| 2024-12-30 | 85.25 | 85.01 | ↓$0.24 (-0.28%) | 84.06 | 85.86 | 1.13M |
| 2024-12-27 | 87.68 | 86.66 | ↓$1.02 (-1.16%) | 86.32 | 87.87 | 1.09M |
| 2024-12-26 | 87.64 | 88.44 | ↑$0.80 (0.91%) | 87.34 | 88.81 | 0.96M |
| 2024-12-24 | 87.65 | 87.93 | ↑$0.28 (0.32%) | 87.08 | 88.24 | 542.48K |
| 2024-12-23 | 87.33 | 87.62 | ↑$0.29 (0.33%) | 86.50 | 88.12 | 1.24M |
| 2024-12-20 | 84.85 | 87.38 | ↑$2.53 (2.98%) | 84.54 | 89.22 | 3.84M |
| 2024-12-19 | 85.50 | 85.79 | ↑$0.29 (0.34%) | 84.05 | 86.16 | 2.09M |
| 2024-12-18 | 89.21 | 83.92 | ↓$5.29 (-5.93%) | 83.07 | 89.70 | 2.74M |
| 2024-12-17 | 90.23 | 88.14 | ↓$2.09 (-2.32%) | 87.60 | 91.20 | 2.91M |
| 2024-12-16 | 88.65 | 91.14 | ↑$2.49 (2.81%) | 88.65 | 91.82 | 3.55M |
| 2024-12-13 | 87.16 | 89.72 | ↑$2.56 (2.94%) | 86.90 | 91.25 | 6.67M |
| 2024-12-12 | 83.67 | 84.52 | ↑$0.85 (1.02%) | 82.00 | 89.25 | 11.35M |
| 2024-12-11 | 71.28 | 73.21 | ↑$1.93 (2.71%) | 70.60 | 73.87 | 3.67M |
| 2024-12-10 | 72.78 | 70.88 | ↓$1.90 (-2.61%) | 70.60 | 73.42 | 2.60M |
| 2024-12-09 | 74.95 | 73.02 | ↓$1.93 (-2.58%) | 72.97 | 75.11 | 2.52M |
| 2024-12-06 | 71.94 | 73.58 | ↑$1.64 (2.28%) | 71.94 | 73.78 | 1.28M |
| 2024-12-05 | 72.57 | 72.23 | ↓$0.34 (-0.47%) | 72.15 | 73.45 | 1.63M |
| 2024-12-04 | 71.82 | 73.15 | ↑$1.33 (1.85%) | 71.39 | 73.49 | 1.76M |
| 2024-12-03 | 69.55 | 71.05 | ↑$1.50 (2.16%) | 69.20 | 71.56 | 1.24M |
| 2024-12-02 | 69.77 | 69.52 | ↓$0.25 (-0.36%) | 69.28 | 70.23 | 1.25M |
| 2024-11-29 | 69.94 | 69.72 | ↓$0.22 (-0.31%) | 69.52 | 70.50 | 667.61K |
| 2024-11-27 | 70.63 | 69.17 | ↓$1.46 (-2.07%) | 68.38 | 71.10 | 0.95M |
| 2024-11-26 | 70.41 | 70.86 | ↑$0.45 (0.64%) | 69.52 | 71.18 | 1.09M |
| 2024-11-25 | 70.58 | 70.18 | ↓$0.40 (-0.57%) | 69.98 | 71.64 | 1.73M |
| 2024-11-22 | 68.30 | 70.13 | ↑$1.83 (2.68%) | 68.20 | 70.31 | 1.42M |
| 2024-11-21 | 67.41 | 68.17 | ↑$0.76 (1.13%) | 66.96 | 68.88 | 1.29M |
| 2024-11-20 | 67.09 | 66.48 | ↓$0.61 (-0.91%) | 65.98 | 67.32 | 1.02M |
Create an account or log in to view more rows.
$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
$CIEN buy bitches