Dark

CIEN
Ciena Corporation
stock NYSE

At Close

Jun 13, 2025 3:59:57 PM EDT

72.17USD-2.651%(-1.96)1,845,237

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 9:04:30 AM EDT

72.40USD-2.334%(-1.73)760

After-hours

Jun 13, 2025 4:00:30 PM EDT

72.16USD-0.014%(-0.01)2,160

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	72.72	73.6700	71.7200	72.16	-2.657%	1,845,237	0.000%
2025-06-12	71.52	74.2000	71.5200	74.13	+2.645%	2,160,924	-2.657%
2025-06-11	72.95	73.2500	71.5200	72.22	-0.304%	2,769,232	-0.083%
2025-06-10	72.73	73.1000	70.8500	72.44	-0.028%	3,878,773	-0.387%
2025-06-09	73.03	74.6200	71.7000	72.46	-0.358%	3,397,530	-0.414%
2025-06-06	73.88	74.4400	71.7500	72.72	-0.452%	3,207,199	-0.770%
2025-06-05	76.85	79.5100	70.7700	73.05	-12.922%	11,621,308	-1.218%
2025-06-04	84.67	86.2100	83.2400	83.89	+0.757%	4,094,893	-13.983%
2025-06-03	82.42	83.3400	81.0500	83.26	+1.847%	2,690,754	-13.332%
2025-06-02	80.15	81.7500	79.2700	81.75	+2.111%	2,591,345	-11.731%
2025-05-30	80.14	80.6650	78.4500	80.06	-1.827%	2,302,904	-9.868%
2025-05-29	83.19	83.4000	81.4400	81.55	-1.391%	1,122,030	-11.514%
2025-05-28	82.65	83.0500	81.8600	82.70	+0.425%	1,301,109	-12.745%
2025-05-27	83.13	83.4900	81.6700	82.35	+2.655%	1,354,091	-12.374%
2025-05-23	78.01	80.5300	77.1400	80.22	+0.125%	705,328	-10.047%
2025-05-22	80.18	81.2500	79.6650	80.12	+0.250%	929,164	-9.935%
2025-05-21	79.93	82.2100	79.6000	79.92	-1.394%	1,249,013	-9.710%
2025-05-20	80.90	81.0900	80.2600	81.05	+0.074%	761,586	-10.969%
2025-05-19	79.50	81.3390	79.0001	80.99	-0.308%	761,832	-10.903%
2025-05-16	80.08	81.3000	79.4450	81.24	+1.805%	1,271,816	-11.177%
2025-05-15	78.67	80.5611	78.4600	79.80	+0.339%	1,405,950	-9.574%
2025-05-14	80.98	81.4800	78.8400	79.53	-1.315%	1,876,317	-9.267%
2025-05-13	79.05	81.4100	78.6250	80.59	+2.000%	1,438,609	-10.460%
2025-05-12	78.58	79.6723	77.1600	79.01	+5.713%	1,514,686	-8.670%
2025-05-09	75.38	75.8100	73.7100	74.74	-0.053%	882,241	-3.452%
2025-05-08	74.47	75.6800	73.6850	74.78	+1.963%	1,581,285	-3.504%
2025-05-07	72.63	73.8500	71.9000	73.34	+0.936%	1,710,880	-1.609%
2025-05-06	70.90	73.1100	70.6670	72.66	-0.343%	1,158,903	-0.688%
2025-05-05	71.68	73.9300	71.3000	72.91	+0.082%	1,375,564	-1.029%
2025-05-02	72.23	73.8500	72.2300	72.85	+1.988%	1,854,237	-0.947%
2025-05-01	69.50	72.7300	69.0600	71.43	+6.358%	3,039,417	+1.022%
2025-04-30	65.06	67.2600	64.7050	67.16	-0.297%	1,739,132	+7.445%
2025-04-29	66.36	67.5550	66.1900	67.36	+1.324%	1,264,931	+7.126%
2025-04-28	65.41	67.4900	65.4100	66.48	+0.819%	1,696,808	+8.544%
2025-04-25	64.20	66.0350	63.9850	65.94	+2.566%	1,600,991	+9.433%
2025-04-24	62.74	64.9800	62.4200	64.29	+2.716%	984,715	+12.241%
2025-04-23	63.77	66.6800	62.3100	62.59	+5.193%	2,672,186	+15.290%
2025-04-22	58.64	60.1000	58.6400	59.50	+2.870%	1,201,075	+21.277%
2025-04-21	59.01	59.4352	56.9400	57.84	-3.824%	1,142,112	+24.758%
2025-04-17	59.75	60.6700	58.7600	60.14	+2.157%	1,959,447	+19.987%
2025-04-16	57.54	59.9100	57.5400	58.87	-0.859%	1,003,845	+22.575%
2025-04-15	58.51	60.2250	58.3401	59.38	+1.504%	1,232,700	+21.522%
2025-04-14	61.22	61.8600	58.1800	58.50	-0.476%	1,273,756	+23.350%
2025-04-11	57.86	59.5950	56.7500	58.78	+0.720%	2,033,108	+22.763%
2025-04-10	59.59	60.6400	56.3700	58.36	-5.856%	1,911,942	+23.646%
2025-04-09	53.65	63.6900	53.1800	61.99	+14.733%	3,358,139	+16.406%
2025-04-08	57.49	59.1800	52.9800	54.03	-2.155%	2,563,326	+33.555%
2025-04-07	50.17	58.7900	50.1500	55.22	+3.215%	3,083,242	+30.677%
2025-04-04	52.76	54.4300	49.2100	53.50	-4.787%	5,780,365	+34.879%
2025-04-03	59.61	61.2800	56.0700	56.19	-13.594%	2,391,599	+28.421%
2025-04-02	59.99	66.7700	59.9900	65.03	+5.671%	3,700,012	+10.964%
2025-04-01	60.51	61.5800	59.1600	61.54	+1.837%	2,018,317	+17.257%
2025-03-31	59.68	60.6500	58.0400	60.43	-1.836%	3,553,649	+19.411%
2025-03-28	62.65	63.3100	61.0000	61.56	-2.068%	2,157,726	+17.219%
2025-03-27	64.81	65.6400	62.4900	62.86	-4.410%	3,517,960	+14.795%
2025-03-26	69.10	69.5600	65.2600	65.76	-5.272%	2,230,655	+9.732%
2025-03-25	69.28	70.5700	69.0000	69.42	-0.158%	1,892,914	+3.947%
2025-03-24	69.08	69.6800	67.5000	69.53	+6.056%	1,614,154	+3.783%
2025-03-21	64.60	65.6199	63.7400	65.56	-0.107%	2,446,365	+10.067%
2025-03-20	64.99	66.7499	64.9900	65.63	-0.410%	1,117,075	+9.950%
2025-03-19	64.67	66.7200	64.2350	65.90	+2.441%	1,575,664	+9.499%
2025-03-18	64.83	65.2850	63.6500	64.33	-2.055%	1,634,152	+12.172%
2025-03-17	63.36	66.2600	63.3600	65.68	+2.882%	2,068,133	+9.866%
2025-03-14	64.05	64.6800	62.6400	63.84	+2.455%	3,291,035	+13.033%
2025-03-13	65.75	66.1100	60.7700	62.31	-6.160%	2,943,980	+15.808%
2025-03-12	66.21	67.1700	64.2600	66.40	+3.831%	3,247,935	+8.675%
2025-03-11	61.78	66.4800	59.3100	63.95	-2.411%	8,364,021	+12.838%
2025-03-10	65.83	66.9200	64.0100	65.53	-4.933%	4,155,167	+10.118%
2025-03-07	68.63	69.0700	64.6500	68.93	+0.731%	3,300,153	+4.686%
2025-03-06	72.24	72.9700	67.9950	68.43	-9.063%	3,096,303	+5.451%
2025-03-05	73.85	75.3200	72.7550	75.25	+1.265%	1,774,231	-4.106%
2025-03-04	72.90	75.7400	70.4750	74.31	-0.509%	3,262,905	-2.893%
2025-03-03	79.50	80.5500	73.4200	74.69	-6.133%	3,533,483	-3.387%
2025-02-28	77.27	79.6600	75.6100	79.57	+1.974%	3,323,124	-9.313%
2025-02-27	82.21	82.2500	77.7850	78.03	-3.392%	1,669,041	-7.523%
2025-02-26	80.88	82.1000	79.6200	80.77	+3.168%	2,113,895	-10.660%
2025-02-25	79.83	81.8299	75.8800	78.29	-2.661%	2,409,205	-7.830%
2025-02-24	83.90	84.0750	79.9400	80.43	-4.341%	3,104,843	-10.282%
2025-02-21	86.70	87.9900	83.5850	84.08	-2.741%	1,827,622	-14.177%
2025-02-20	86.81	87.5500	85.1800	86.45	-0.689%	2,580,400	-16.530%
2025-02-19	88.45	89.1500	86.3700	87.05	-2.900%	1,942,495	-17.105%
2025-02-18	90.16	92.4300	88.4000	89.65	-0.167%	2,007,656	-19.509%
2025-02-14	88.48	90.0100	88.0100	89.80	+1.069%	1,506,685	-19.644%
2025-02-13	90.00	90.3200	88.0900	88.85	+0.056%	1,510,018	-18.784%
2025-02-12	84.00	88.8100	83.6450	88.80	+1.497%	1,824,396	-18.739%
2025-02-11	89.00	89.5400	87.1500	87.49	-2.908%	1,361,654	-17.522%
2025-02-10	90.13	91.4900	89.1750	90.11	+0.446%	1,321,683	-19.920%
2025-02-07	93.23	94.2043	89.4100	89.71	-3.662%	1,734,383	-19.563%
2025-02-06	93.31	94.7900	91.5900	93.12	+1.129%	2,908,788	-22.509%
2025-02-05	88.58	92.3900	88.0050	92.08	+5.234%	2,610,257	-21.633%
2025-02-04	85.40	87.9100	85.2200	87.50	+2.796%	2,280,403	-17.531%
2025-02-03	83.41	85.9800	81.6500	85.12	-2.318%	2,121,339	-15.226%
2025-01-31	85.23	87.5600	84.7700	87.14	+2.942%	2,324,432	-17.191%
2025-01-30	83.97	86.5400	83.2422	84.65	+4.044%	2,440,422	-14.755%
2025-01-29	80.94	82.3986	80.2700	81.36	+1.636%	2,246,481	-11.308%
2025-01-28	79.02	81.1900	77.2000	80.05	+4.929%	4,637,783	-9.856%
2025-01-27	84.60	86.0000	74.8900	76.29	-21.041%	8,190,314	-5.414%
2025-01-24	99.23	101.4400	96.2600	96.62	-1.589%	3,021,769	-25.316%
2025-01-23	93.73	100.9200	93.4800	98.18	+3.511%	7,109,066	-26.502%
2025-01-22	93.00	95.2700	92.0000	94.85	+6.958%	3,383,930	-23.922%
2025-01-21	85.40	88.8799	85.4000	88.68	+4.625%	2,283,114	-18.629%
2025-01-17	85.00	85.8300	84.3250	84.76	+0.857%	1,496,341	-14.866%
2025-01-16	85.90	86.2400	83.9500	84.04	-1.937%	1,372,102	-14.136%
2025-01-15	85.91	86.9500	84.1550	85.70	+2.659%	1,870,602	-15.799%
2025-01-14	83.21	83.9442	82.5100	83.48	+1.508%	1,091,905	-13.560%
2025-01-13	80.74	82.2700	80.6100	82.24	-0.012%	1,335,538	-12.257%
2025-01-10	80.60	84.7600	80.2400	82.25	+0.024%	1,824,375	-12.267%
2025-01-08	81.65	82.8600	80.6000	82.23	+0.366%	1,485,307	-12.246%
2025-01-07	84.95	85.2400	81.4600	81.93	-3.030%	2,315,754	-11.925%
2025-01-06	84.45	85.3650	83.8300	84.49	+1.053%	1,635,813	-14.593%
2025-01-03	83.64	84.5100	83.1200	83.61	+0.444%	1,579,937	-13.695%
2025-01-02	85.07	86.1700	82.0100	83.24	-1.851%	2,476,633	-13.311%
2024-12-31	85.11	85.3800	84.3800	84.81	-0.235%	1,282,729	-14.916%
2024-12-30	85.25	85.8600	84.0620	85.01	-1.904%	1,104,181	-15.116%
2024-12-27	87.68	87.8650	86.3248	86.66	-2.013%	1,085,023	-16.732%
2024-12-26	87.64	88.8099	87.3370	88.44	+0.580%	938,660	-18.408%
2024-12-24	87.65	88.2400	87.0800	87.93	+0.354%	541,953	-17.935%
2024-12-23	87.33	88.1200	86.5000	87.62	+0.275%	1,210,237	-17.644%
2024-12-20	84.85	89.2200	84.5400	87.38	+1.853%	2,846,556	-17.418%
2024-12-19	85.50	86.1600	84.0501	85.79	+2.228%	2,067,194	-15.888%
2024-12-18	89.21	89.7000	83.0700	83.92	-4.788%	2,663,672	-14.013%
2024-12-17	90.23	91.2000	87.6000	88.14	-3.292%	2,818,943	-18.130%
2024-12-16	88.65	91.8200	88.6500	91.14	+1.583%	3,514,327	-20.825%
2024-12-13	87.16	91.2500	86.9000	89.72	+6.152%	6,629,104	-19.572%
2024-12-12	83.67	89.2499	82.0000	84.52	+15.449%	11,273,676	-14.624%
2024-12-11	71.28	73.8699	70.6000	73.21	+3.287%	3,613,135	-1.434%
2024-12-10	72.78	73.4200	70.6000	70.88	-2.931%	2,538,896	+1.806%
2024-12-09	74.95	75.1100	72.9700	73.02	-0.761%	2,477,103	-1.178%
2024-12-06	71.94	73.7800	71.9400	73.58	+1.869%	1,268,267	-1.930%
2024-12-05	72.57	73.4500	72.1500	72.23	-1.258%	1,616,188	-0.097%
2024-12-04	71.82	73.4900	71.3850	73.15	+2.956%	1,745,113	-1.353%
2024-12-03	69.55	71.5600	69.2000	71.05	+2.201%	1,195,027	+1.562%
2024-12-02	69.77	70.2300	69.2813	69.52	-0.287%	1,211,839	+3.797%
2024-11-29	69.94	70.5000	69.5200	69.72	+0.795%	646,812	+3.500%
2024-11-27	70.63	71.1000	68.3800	69.17	-2.385%	852,023	+4.323%
2024-11-26	70.41	71.1800	69.5200	70.86	+0.969%	1,068,653	+1.835%
2024-11-25	70.58	71.6350	69.9800	70.18	+0.071%	1,696,462	+2.821%
2024-11-22	68.30	70.3100	68.2000	70.13	+2.875%	1,398,987	+2.895%
2024-11-21	67.41	68.8799	66.9600	68.17	+2.542%	1,248,716	+5.853%
2024-11-20	67.09	67.3200	65.9800	66.48	-0.924%	999,100	+8.544%
2024-11-19	66.13	67.5100	65.6200	67.10	+0.781%	1,056,434	+7.541%
2024-11-18	67.63	67.9350	65.7100	66.58	-0.952%	1,187,696	+8.381%
2024-11-15	68.99	69.0200	66.9700	67.22	-3.627%	1,588,245	+7.349%
2024-11-14	70.92	71.2700	69.3200	69.75	-2.311%	1,550,018	+3.455%
2024-11-13	71.09	72.7800	70.6000	71.40	+0.663%	1,676,765	+1.064%
2024-11-12	72.00	72.0000	69.9400	70.93	-1.554%	1,550,294	+1.734%
2024-11-11	72.51	73.4700	71.3900	72.05	+0.195%	1,447,174	+0.153%
2024-11-08	70.33	72.3600	70.1000	71.91	+2.261%	2,249,444	+0.348%
2024-11-07	68.50	71.0500	68.4000	70.32	+2.657%	2,347,792	+2.617%
2024-11-06	67.84	68.8600	67.0700	68.50	+4.009%	1,792,834	+5.343%
2024-11-05	63.24	65.9600	63.0000	65.86	+4.143%	1,318,359	+9.566%
2024-11-04	63.96	64.4600	63.1700	63.24	-1.141%	1,117,421	+14.105%
2024-11-01	64.14	65.3800	63.6600	63.97	+0.724%	1,396,540	+12.803%
2024-10-31	64.25	64.9100	63.4600	63.51	-1.733%	1,188,455	+13.620%
2024-10-30	65.28	65.5600	64.1700	64.63	-1.056%	1,365,769	+11.651%
2024-10-29	64.25	66.2400	63.6000	65.32	+1.919%	1,687,412	+10.472%
2024-10-28	63.41	64.8300	63.1700	64.09	-0.047%	1,836,110	+12.592%
2024-10-25	66.08	66.1600	64.0300	64.12	-2.937%	2,048,927	+12.539%
2024-10-24	66.39	67.1700	65.4700	66.06	-0.287%	1,139,327	+9.234%
2024-10-23	65.95	66.8300	65.6500	66.25	+0.151%	1,445,371	+8.921%
2024-10-22	65.68	66.6200	65.6100	66.15	-0.616%	1,393,317	+9.085%
2024-10-21	66.00	66.7500	65.5500	66.56	+1.883%	1,848,239	+8.413%
2024-10-18	66.61	66.9050	65.2800	65.33	-1.774%	2,225,615	+10.455%
2024-10-17	67.02	67.3500	66.1400	66.51	-0.090%	1,630,737	+8.495%
2024-10-16	66.30	66.8500	66.1500	66.57	+1.063%	1,101,026	+8.397%
2024-10-15	67.43	67.8750	65.7700	65.87	-2.746%	2,014,022	+9.549%
2024-10-14	68.87	68.9300	67.3500	67.73	-1.081%	1,453,673	+6.541%
2024-10-11	68.60	69.9100	68.3300	68.47	-0.044%	3,197,107	+5.389%
2024-10-10	67.07	68.5200	66.8900	68.50	+1.512%	2,419,690	+5.343%
2024-10-09	64.94	68.3100	64.7200	67.48	+3.418%	3,037,791	+6.935%
2024-10-08	64.18	65.5700	63.8300	65.25	+2.610%	1,534,589	+10.590%
2024-10-07	64.49	65.6200	63.2900	63.59	-4.648%	2,698,777	+13.477%
2024-10-04	66.30	66.7800	65.7900	66.69	+2.207%	2,106,051	+8.202%
2024-10-03	65.49	66.3500	64.9100	65.25	-1.166%	3,259,771	+10.590%
2024-10-02	62.50	66.3000	62.2000	66.02	+7.437%	4,502,104	+9.300%
2024-10-01	61.49	61.5900	59.6000	61.45	-0.227%	1,699,473	+17.429%
2024-09-30	61.35	61.9300	60.7350	61.59	-0.356%	1,145,359	+17.162%
2024-09-27	62.51	62.8200	61.3370	61.81	-1.041%	1,880,965	+16.745%
2024-09-26	61.88	63.0600	61.8100	62.46	+1.693%	2,100,822	+15.530%
2024-09-25	60.50	61.5800	60.4000	61.42	+1.470%	1,445,189	+17.486%
2024-09-24	61.61	61.6900	60.3413	60.53	-1.864%	2,097,417	+19.214%
2024-09-23	60.40	62.0900	60.0000	61.68	+5.023%	3,424,072	+16.991%
2024-09-20	57.90	58.9900	57.6100	58.73	+1.294%	4,465,176	+22.867%
2024-09-19	57.78	58.1850	57.4000	57.98	+2.783%	1,373,559	+24.457%
2024-09-18	56.64	57.4000	55.9950	56.41	-0.053%	1,334,494	+27.921%
2024-09-17	56.83	57.2000	55.9300	56.44	+0.249%	1,604,898	+27.853%
2024-09-16	56.24	56.6600	55.6300	56.30	+0.231%	1,928,526	+28.171%
2024-09-13	54.88	56.1975	54.8800	56.17	+3.008%	1,398,714	+28.467%
2024-09-12	53.50	54.7000	53.1500	54.53	+2.308%	1,309,194	+32.331%
2024-09-11	52.47	53.3800	51.8450	53.30	+0.928%	1,427,146	+35.385%
2024-09-10	51.42	53.5200	51.4200	52.81	+2.603%	2,045,472	+36.641%
2024-09-09	51.50	52.1699	51.2500	51.47	+0.606%	1,535,251	+40.198%
2024-09-06	52.46	53.2050	50.6700	51.16	-2.422%	2,411,526	+41.048%
2024-09-05	54.01	55.3200	52.0600	52.43	-4.551%	3,211,641	+37.631%
2024-09-04	58.20	59.2400	54.6200	54.93	-0.759%	4,754,684	+31.367%
2024-09-03	57.84	58.2500	55.2000	55.35	-3.990%	4,849,296	+30.370%
2024-08-30	57.15	58.0500	56.0030	57.65	+1.604%	2,885,196	+25.169%
2024-08-29	57.29	58.1900	56.7200	56.74	-0.456%	1,422,475	+27.177%
2024-08-28	57.05	57.5100	56.1350	57.00	-0.035%	1,590,220	+26.596%
2024-08-27	56.32	57.1500	55.8000	57.02	+0.405%	1,140,714	+26.552%
2024-08-26	57.50	57.5000	56.6000	56.79	+0.442%	1,682,936	+27.065%
2024-08-23	55.04	56.7200	54.6200	56.54	+4.125%	1,307,286	+27.626%
2024-08-22	54.91	55.4200	54.2600	54.30	-0.912%	708,544	+32.891%
2024-08-21	54.61	55.4700	54.4000	54.80	+0.366%	865,072	+31.679%
2024-08-20	54.02	54.6100	53.6900	54.60	+1.224%	932,867	+32.161%
2024-08-19	53.83	53.9700	53.4000	53.94	+0.260%	664,888	+33.778%
2024-08-16	54.31	54.4800	53.3950	53.80	-0.939%	1,208,259	+34.126%
2024-08-15	52.42	54.7400	51.6000	54.31	+8.555%	3,472,774	+32.867%
2024-08-14	49.68	50.1300	49.2600	50.03	+0.705%	893,080	+44.233%
2024-08-13	48.78	49.7700	48.6950	49.68	+2.433%	1,189,447	+45.250%
2024-08-12	49.01	49.1300	48.3600	48.50	-0.635%	877,541	+48.784%
2024-08-09	48.35	48.8500	47.9600	48.81	+0.473%	713,465	+47.839%
2024-08-08	47.13	48.8300	47.1300	48.58	+4.383%	1,026,383	+48.538%
2024-08-07	47.91	48.4300	46.5100	46.54	-0.364%	1,346,189	+55.049%
2024-08-06	45.95	47.7000	45.6300	46.71	+2.054%	1,429,838	+54.485%
2024-08-05	45.53	46.9100	44.8900	45.77	-4.884%	1,421,779	+57.658%
2024-08-02	49.44	50.1900	47.9500	48.12	-6.181%	1,911,316	+49.958%
2024-08-01	52.75	53.5700	50.3300	51.29	-2.749%	1,240,171	+40.690%
2024-07-31	52.54	53.6200	52.2200	52.74	+2.448%	2,149,861	+36.822%
2024-07-30	50.44	51.6900	50.2500	51.48	+2.693%	1,499,465	+40.171%
2024-07-29	50.25	50.8500	49.6800	50.13	-0.060%	689,377	+43.946%
2024-07-26	50.45	50.7300	49.7600	50.16	+0.662%	733,446	+43.860%
2024-07-25	49.69	50.6350	49.3700	49.83	+0.403%	979,040	+44.812%
2024-07-24	50.93	51.2500	49.6100	49.63	-3.199%	1,238,591	+45.396%
2024-07-23	50.19	51.4100	49.9000	51.27	+1.585%	1,116,800	+40.745%
2024-07-22	49.69	50.6600	49.1800	50.47	+2.187%	940,321	+42.976%
2024-07-19	49.53	49.7150	49.0699	49.39	-0.524%	710,128	+46.102%
2024-07-18	50.43	50.8250	49.5300	49.65	-1.527%	942,317	+45.337%
2024-07-17	50.95	51.4850	50.3600	50.42	-2.419%	848,962	+43.118%
2024-07-16	49.26	52.0700	48.8700	51.67	+5.621%	2,237,987	+39.656%
2024-07-15	48.81	49.1700	48.0200	48.92	+0.328%	541,795	+47.506%
2024-07-12	48.14	49.2400	48.0000	48.76	+1.753%	1,032,325	+47.990%
2024-07-11	47.79	48.3200	47.4700	47.92	+1.225%	595,113	+50.584%
2024-07-10	46.91	47.4200	46.5200	47.34	+1.305%	776,341	+52.429%
2024-07-09	47.90	48.1500	46.6300	46.73	-2.848%	1,345,221	+54.419%
2024-07-08	47.72	48.6900	47.2850	48.10	+2.844%	1,674,248	+50.021%
2024-07-05	46.59	46.7700	46.2500	46.77	-0.383%	1,136,997	+54.287%
2024-07-03	47.37	47.5900	46.5300	46.95	-0.635%	574,437	+53.695%
2024-07-02	47.60	48.0300	47.1300	47.25	-1.026%	991,834	+52.720%
2024-07-01	48.29	48.2900	47.1800	47.74	-0.913%	1,115,823	+51.152%
2024-06-28	48.20	48.9200	47.9700	48.18	+0.062%	1,843,923	+49.772%
2024-06-27	47.80	48.5500	47.5900	48.15	+1.028%	1,037,039	+49.865%
2024-06-26	47.07	47.8400	47.0450	47.66	+0.633%	1,088,428	+51.406%
2024-06-25	47.17	47.4700	46.8300	47.36	+0.531%	1,049,090	+52.365%
2024-06-24	48.21	48.5700	47.0500	47.11	-2.766%	1,624,298	+53.173%
2024-06-21	46.83	48.5000	46.6100	48.45	+3.173%	5,570,310	+48.937%
2024-06-20	46.54	47.0400	46.4100	46.96	+0.816%	1,247,724	+53.663%
2024-06-18	46.97	47.1500	46.0400	46.58	-1.020%	1,428,586	+54.916%
2024-06-17	46.05	47.1350	45.9000	47.06	+0.771%	1,580,731	+53.336%
2024-06-14	48.00	48.0350	46.4750	46.70	-3.393%	902,678	+54.518%
2024-06-13	48.85	49.0700	47.7750	48.34	-0.902%	1,394,348	+49.276%
2024-06-12	48.41	48.8100	47.4600	48.78	+6.228%	2,218,371	+47.929%
2024-06-11	45.89	46.4100	45.7600	45.92	+0.196%	1,419,349	+57.143%
2024-06-10	45.02	46.0800	44.6900	45.83	+0.175%	1,807,967	+57.451%
2024-06-07	47.63	47.8400	45.6200	45.75	-5.787%	2,765,255	+57.727%
2024-06-06	52.58	53.5800	48.4705	48.56	+0.663%	5,775,410	+48.600%
2024-06-05	47.50	48.7400	47.2200	48.24	+2.442%	3,561,888	+49.585%
2024-06-04	47.72	47.8800	46.8200	47.09	-1.732%	1,498,769	+53.238%
2024-06-03	48.83	48.8300	47.4700	47.92	-0.519%	2,581,044	+50.584%
2024-05-31	48.06	48.2700	47.2100	48.17	+0.669%	2,046,311	+49.803%
2024-05-30	48.22	48.4700	47.1700	47.85	-3.020%	2,174,857	+50.805%
2024-05-29	48.86	49.4700	48.7500	49.34	-0.323%	1,016,126	+46.251%
2024-05-28	49.55	49.8600	49.2650	49.50	+0.324%	823,852	+45.778%
2024-05-24	49.17	49.5300	48.9600	49.34	+0.941%	802,662	+46.251%
2024-05-23	49.75	49.9700	48.6200	48.88	-1.372%	1,435,892	+47.627%
2024-05-22	49.60	50.2500	49.1100	49.56	+0.263%	1,245,356	+45.601%
2024-05-21	48.60	49.4500	48.5800	49.43	+1.146%	1,152,012	+45.984%
2024-05-20	48.75	49.0900	48.6000	48.87	+0.041%	959,087	+47.657%
2024-05-17	49.27	49.3300	48.7850	48.85	-0.711%	837,956	+47.718%
2024-05-16	49.68	49.6800	49.0200	49.20	-0.243%	775,638	+46.667%
2024-05-15	48.78	49.4700	48.2400	49.32	+1.211%	1,231,278	+46.310%
2024-05-14	49.11	49.5350	48.6900	48.73	+0.329%	1,260,106	+48.081%
2024-05-13	49.10	49.6650	48.5510	48.57	-1.079%	961,547	+48.569%
2024-05-10	49.11	49.3600	48.5500	49.10	+0.368%	937,093	+46.965%
2024-05-09	49.25	49.3900	48.3200	48.92	-0.589%	1,575,934	+47.506%
2024-05-08	48.73	49.2500	48.5200	49.21	+0.820%	966,567	+46.637%
2024-05-07	49.38	49.5300	48.7300	48.81	-0.286%	1,819,751	+47.839%
2024-05-06	48.25	49.0800	48.0100	48.95	+2.470%	1,331,478	+47.416%
2024-05-03	48.22	48.5700	47.6250	47.77	+0.547%	1,082,036	+51.057%
2024-05-02	47.06	47.5400	46.4650	47.51	+1.887%	879,637	+51.884%
2024-05-01	46.23	47.5000	46.0400	46.63	+0.865%	1,424,895	+54.750%
2024-04-30	46.50	47.3800	46.2100	46.23	-1.133%	2,179,043	+56.089%
2024-04-29	46.83	47.0500	46.5000	46.76	+0.322%	1,164,913	+54.320%
2024-04-26	45.98	46.8500	45.7200	46.61	+2.036%	1,429,606	+54.817%
2024-04-25	44.73	45.8900	44.6900	45.68	+1.421%	2,430,915	+57.968%
2024-04-24	45.00	45.5250	44.8700	45.04	+0.716%	1,356,832	+60.213%
2024-04-23	43.78	44.9300	43.5300	44.72	+1.821%	1,761,120	+61.360%
2024-04-22	43.75	43.9900	43.3000	43.92	+0.826%	1,320,338	+64.299%
2024-04-19	43.79	44.0300	43.3200	43.56	-0.480%	1,196,017	+65.657%
2024-04-18	44.26	44.6200	43.3950	43.77	-2.299%	1,499,286	+64.862%
2024-04-17	45.15	45.1500	44.6900	44.80	-0.511%	1,296,935	+61.071%
2024-04-16	44.62	45.0600	44.2000	45.03	+1.579%	1,732,392	+60.249%
2024-04-15	45.74	45.8400	44.2700	44.33	-2.785%	1,957,395	+62.779%
2024-04-12	45.28	46.4200	45.2577	45.60	-3.185%	2,121,372	+58.246%
2024-04-11	47.51	47.5100	46.7800	47.10	+0.770%	1,516,690	+53.206%
2024-04-10	47.03	47.3000	46.7300	46.74	-1.992%	1,338,254	+54.386%
2024-04-09	47.50	47.8500	47.4100	47.69	+0.400%	1,374,353	+51.311%
2024-04-08	47.94	48.0300	47.4400	47.50	-0.189%	1,089,846	+51.916%
2024-04-05	47.60	47.9100	47.5200	47.59	-0.042%	1,326,517	+51.628%
2024-04-04	48.95	49.0600	47.5800	47.61	-2.077%	1,576,445	+51.565%
2024-04-03	48.60	49.0666	48.5800	48.62	+0.041%	1,417,092	+48.416%
2024-04-02	48.74	49.0300	48.2500	48.60	-1.199%	1,945,698	+48.477%
2024-04-01	49.61	49.8000	49.1000	49.19	-0.526%	1,235,437	+46.696%
2024-03-28	50.39	50.4600	49.3700	49.45	-2.060%	1,480,309	+45.925%
2024-03-27	49.94	50.5600	49.7400	50.49	+1.959%	1,296,899	+42.919%
2024-03-26	50.03	50.3700	49.5000	49.52	-0.582%	1,392,111	+45.719%
2024-03-25	50.72	51.6700	49.7700	49.81	-2.199%	1,402,002	+44.871%
2024-03-22	50.33	51.0500	49.7050	50.93	+0.473%	1,849,577	+41.685%
2024-03-21	50.82	51.3400	50.2600	50.69	+0.936%	1,397,038	+42.355%
2024-03-20	49.74	50.6200	49.5400	50.22	+0.965%	1,354,669	+43.688%
2024-03-19	49.07	50.2200	49.0400	49.74	+0.485%	1,409,028	+45.074%
2024-03-18	50.02	50.1400	49.4500	49.50	-1.040%	1,858,010	+45.778%
2024-03-15	50.19	50.5300	49.1800	50.02	-0.418%	4,335,617	+44.262%
2024-03-14	51.30	51.5400	50.0400	50.23	-2.580%	1,881,623	+43.659%
2024-03-13	51.47	51.8500	50.9100	51.56	+0.097%	2,765,644	+39.953%
2024-03-12	51.76	52.7800	51.2100	51.51	-0.058%	2,870,586	+40.089%
2024-03-11	54.03	54.1400	51.4700	51.54	-5.048%	3,007,653	+40.008%
2024-03-08	53.03	54.8600	52.7500	54.28	+2.725%	3,413,436	+32.940%
2024-03-07	53.75	55.1400	51.2500	52.84	-14.719%	13,566,185	+36.563%
2024-03-06	61.53	63.0850	61.2700	61.96	+1.391%	4,053,779	+16.462%
2024-03-05	62.21	62.4100	60.7907	61.11	-2.193%	2,366,298	+18.082%
2024-03-04	62.00	63.2400	62.0000	62.48	+2.696%	3,977,545	+15.493%
2024-03-01	57.14	61.0100	57.0000	60.84	+6.774%	3,761,257	+18.606%
2024-02-29	57.09	57.2500	56.3001	56.98	+0.636%	2,619,135	+26.641%
2024-02-28	55.79	56.8300	55.5200	56.62	+0.855%	1,529,790	+27.446%
2024-02-27	56.36	56.5042	55.3500	56.14	-0.036%	1,124,212	+28.536%
2024-02-26	55.37	56.1700	54.6550	56.16	+1.500%	2,069,864	+28.490%
2024-02-23	56.29	56.2900	54.8200	55.33	-1.758%	1,924,044	+30.417%
2024-02-22	55.51	56.3500	54.8900	56.32	+3.434%	2,054,149	+28.125%
2024-02-21	54.05	54.4900	53.1700	54.45	0.000%	1,647,810	+32.525%
2024-02-20	55.46	55.7000	54.4200	54.45	-2.611%	1,720,667	+32.525%
2024-02-16	57.05	57.0500	55.8900	55.91	-1.998%	1,714,779	+29.065%
2024-02-15	56.69	57.2200	56.3700	57.05	-0.575%	1,484,315	+26.486%
2024-02-14	55.19	57.5500	54.7100	57.38	+4.938%	2,087,023	+25.758%
2024-02-13	55.10	55.8000	54.1900	54.68	-3.868%	1,828,899	+31.968%
2024-02-12	56.86	57.7300	56.8550	56.88	+0.247%	1,412,862	+26.864%
2024-02-09	55.50	57.1700	55.4700	56.74	+2.271%	1,940,891	+27.177%
2024-02-08	55.20	56.3100	54.3500	55.48	-0.556%	1,743,934	+30.065%
2024-02-07	55.07	55.8500	54.2700	55.79	+1.603%	1,282,852	+29.342%
2024-02-06	55.30	56.2700	54.6400	54.91	+0.256%	2,736,608	+31.415%
2024-02-05	54.54	55.4400	54.4100	54.77	+0.275%	2,344,735	+31.751%
2024-02-02	54.44	54.7600	53.8100	54.62	+0.980%	1,471,098	+32.113%
2024-02-01	53.94	54.8000	53.6000	54.09	+2.057%	1,790,532	+33.407%
2024-01-31	52.48	53.8400	52.3700	53.00	+0.227%	2,020,845	+36.151%
2024-01-30	52.44	53.0750	52.2000	52.88	+0.208%	1,594,755	+36.460%
2024-01-29	51.28	52.8500	51.2800	52.77	+2.625%	1,260,429	+36.744%
2024-01-26	51.86	52.0800	51.3100	51.42	-0.522%	823,343	+40.335%
2024-01-25	52.00	52.4400	51.3382	51.69	+0.506%	1,110,377	+39.601%
2024-01-24	51.00	51.4750	50.6300	51.43	+1.500%	1,677,010	+40.307%
2024-01-23	51.45	51.6400	50.6400	50.67	-2.389%	1,677,202	+42.412%
2024-01-22	52.79	52.9282	51.8000	51.91	-1.143%	1,355,672	+39.010%
2024-01-19	51.50	52.5700	51.4100	52.51	+2.299%	1,833,190	+37.421%
2024-01-18	51.00	51.6000	50.3500	51.33	+1.263%	1,595,639	+40.581%
2024-01-17	50.14	50.7700	49.8600	50.69	+0.217%	1,963,522	+42.355%
2024-01-16	49.72	51.0000	49.5500	50.58	+1.730%	2,570,315	+42.665%
2024-01-12	49.90	50.6635	49.4000	49.72	+2.770%	2,502,287	+45.133%
2024-01-11	48.66	48.9800	47.7600	48.38	-0.247%	1,121,697	+49.153%
2024-01-10	48.12	48.7300	47.7900	48.50	+1.253%	1,645,150	+48.784%
2024-01-09	47.90	48.1450	47.0900	47.90	+1.076%	1,916,100	+50.647%
2024-01-08	46.27	47.7300	46.0400	47.39	+2.068%	1,644,349	+52.268%
2024-01-05	45.41	46.5700	45.2200	46.43	+1.843%	1,737,678	+55.417%
2024-01-04	44.36	45.7400	44.2900	45.59	+2.266%	1,964,666	+58.280%
2024-01-03	44.79	45.0300	44.4050	44.58	-1.241%	1,225,623	+61.866%
2024-01-02	44.53	45.2700	44.2200	45.14	+0.289%	1,525,892	+59.858%
2023-12-29	44.85	45.3700	44.6900	45.01	-0.200%	1,545,467	+60.320%
2023-12-28	44.27	45.1800	44.2550	45.10	+1.921%	1,816,809	+60.000%
2023-12-27	44.15	44.3400	43.9750	44.25	+0.340%	1,321,469	+63.073%
2023-12-26	44.06	44.4300	43.9661	44.10	-0.158%	1,137,333	+63.628%
2023-12-22	44.05	44.3850	43.7001	44.17	+0.937%	1,148,043	+63.369%
2023-12-21	43.76	43.8800	43.3100	43.76	+0.413%	1,720,795	+64.899%

document.getElementById("BvWQ0r").onerror = function(){this.style.display='none';}; .dark-mode .KG8DPS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KG8DPS{ color: #333333; background-color: white; border: 2px solid #333333; }CIENCiena Corporationstock NYSE

CIEN
Ciena Corporation
stock NYSE