-
5 DAY PERFORMANCE
+9.96% -
1 MONTH PERFORMANCE
+7.80% -
3 MONTH PERFORMANCE
+44.79% -
6 MONTH PERFORMANCE
+42.94% -
YEAR-TO-DATE PERFORMANCE
+56.28% -
1 YEAR PERFORMANCE
+62.97%
Ciena Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $68.50 | $70.32 (2.66%) | $71.05 | $68.40 | 2.36 M | $10.15 B |
| 11/06/2024 | $67.84 | $68.50 (0.97%) | $68.86 | $67.07 | 1.82 M | $9.89 B |
| 11/05/2024 | $63.24 | $65.86 (4.14%) | $65.96 | $63.00 | 1.35 M | $9.51 B |
| 11/04/2024 | $63.96 | $63.24 (-1.13%) | $64.46 | $63.17 | 1.13 M | $9.13 B |
| 11/01/2024 | $64.14 | $63.97 (-0.27%) | $65.38 | $63.66 | 1.43 M | $9.24 B |
| 10/31/2024 | $64.25 | $63.51 (-1.15%) | $64.91 | $63.46 | 1.23 M | $9.17 B |
| 10/30/2024 | $65.28 | $64.63 (-1%) | $65.56 | $64.17 | 1.38 M | $9.33 B |
| 10/29/2024 | $64.25 | $65.32 (1.67%) | $66.24 | $63.60 | 1.71 M | $9.43 B |
| 10/28/2024 | $63.41 | $64.09 (1.07%) | $64.83 | $63.17 | 1.86 M | $9.25 B |
| 10/25/2024 | $66.08 | $64.12 (-2.97%) | $66.16 | $64.03 | 2.06 M | $9.26 B |
| 10/24/2024 | $66.39 | $66.06 (-0.5%) | $67.17 | $65.47 | 1.15 M | $9.54 B |
| 10/23/2024 | $65.95 | $66.25 (0.45%) | $66.83 | $65.65 | 1.46 M | $9.57 B |
| 10/22/2024 | $65.68 | $66.15 (0.72%) | $66.62 | $65.61 | 1.40 M | $9.55 B |
| 10/21/2024 | $66.00 | $66.56 (0.85%) | $66.75 | $65.55 | 1.95 M | $9.61 B |
| 10/18/2024 | $66.61 | $65.33 (-1.92%) | $66.91 | $65.28 | 2.23 M | $9.43 B |
| 10/17/2024 | $67.02 | $66.51 (-0.76%) | $67.35 | $66.14 | 1.66 M | $9.60 B |
| 10/16/2024 | $66.30 | $66.57 (0.41%) | $66.85 | $66.15 | 1.13 M | $9.61 B |
| 10/15/2024 | $67.43 | $65.87 (-2.31%) | $67.88 | $65.77 | 2.03 M | $9.51 B |
| 10/14/2024 | $68.87 | $67.73 (-1.66%) | $68.93 | $67.35 | 1.46 M | $9.78 B |
| 10/11/2024 | $68.60 | $68.47 (-0.19%) | $69.91 | $68.33 | 3.22 M | $9.89 B |
| 10/10/2024 | $67.07 | $68.50 (2.13%) | $68.52 | $66.89 | 2.46 M | $9.89 B |
| 10/09/2024 | $64.94 | $67.48 (3.91%) | $68.31 | $64.72 | 3.06 M | $9.74 B |
| 10/08/2024 | $64.18 | $65.25 (1.67%) | $65.57 | $63.83 | 1.56 M | $9.42 B |
| 10/07/2024 | $64.49 | $63.59 (-1.4%) | $65.62 | $63.29 | 2.81 M | $9.18 B |
| 10/04/2024 | $66.30 | $66.69 (0.59%) | $66.78 | $65.79 | 2.11 M | $9.63 B |
| 10/03/2024 | $65.49 | $65.25 (-0.37%) | $66.35 | $64.91 | 3.27 M | $9.42 B |
| 10/02/2024 | $62.50 | $66.02 (5.63%) | $66.30 | $62.20 | 4.52 M | $9.53 B |
| 10/01/2024 | $61.49 | $61.45 (-0.07%) | $61.59 | $59.60 | 1.73 M | $8.87 B |
| 09/30/2024 | $61.35 | $61.59 (0.39%) | $61.93 | $60.74 | 1.17 M | $8.89 B |
| 09/27/2024 | $62.51 | $61.81 (-1.12%) | $62.82 | $61.34 | 1.89 M | $8.92 B |
| 09/26/2024 | $61.88 | $62.46 (0.94%) | $63.06 | $61.81 | 2.11 M | $9.02 B |
| 09/25/2024 | $60.50 | $61.42 (1.52%) | $61.58 | $60.40 | 1.45 M | $8.87 B |
| 09/24/2024 | $61.61 | $60.53 (-1.75%) | $61.69 | $60.34 | 2.10 M | $8.74 B |
| 09/23/2024 | $60.40 | $61.68 (2.12%) | $62.09 | $60.00 | 3.43 M | $8.91 B |
| 09/20/2024 | $57.90 | $58.73 (1.43%) | $58.99 | $57.61 | 4.56 M | $8.48 B |
| 09/19/2024 | $57.78 | $57.98 (0.35%) | $58.19 | $57.40 | 1.38 M | $8.37 B |
| 09/18/2024 | $56.64 | $56.41 (-0.41%) | $57.40 | $56.00 | 1.34 M | $8.15 B |
| 09/17/2024 | $56.83 | $56.44 (-0.69%) | $57.20 | $55.93 | 1.64 M | $8.15 B |
| 09/16/2024 | $56.24 | $56.30 (0.11%) | $56.66 | $55.63 | 1.94 M | $8.13 B |
| 09/13/2024 | $54.88 | $56.17 (2.35%) | $56.20 | $54.88 | 1.41 M | $8.11 B |
| 09/12/2024 | $53.50 | $54.53 (1.93%) | $54.70 | $53.15 | 1.33 M | $7.87 B |
| 09/11/2024 | $52.47 | $53.30 (1.58%) | $53.38 | $51.85 | 1.49 M | $7.70 B |
| 09/10/2024 | $51.42 | $52.81 (2.7%) | $53.52 | $51.42 | 2.08 M | $7.63 B |
| 09/09/2024 | $51.50 | $51.47 (-0.06%) | $52.17 | $51.25 | 1.55 M | $7.43 B |
| 09/06/2024 | $52.46 | $51.16 (-2.48%) | $53.21 | $50.67 | 2.44 M | $7.39 B |
| 09/05/2024 | $54.01 | $52.43 (-2.93%) | $55.32 | $52.06 | 3.24 M | $7.57 B |
| 09/04/2024 | $58.20 | $54.93 (-5.62%) | $59.24 | $54.62 | 4.79 M | $7.93 B |
| 09/03/2024 | $57.84 | $55.35 (-4.3%) | $58.25 | $55.20 | 4.87 M | $7.99 B |
| 08/30/2024 | $57.15 | $57.65 (0.87%) | $58.05 | $56.00 | 2.97 M | $8.35 B |
| 08/29/2024 | $57.29 | $56.74 (-0.96%) | $58.19 | $56.72 | 1.43 M | $8.22 B |
| 08/28/2024 | $57.05 | $57.00 (-0.09%) | $57.51 | $56.14 | 1.60 M | $8.26 B |
| 08/27/2024 | $56.32 | $57.02 (1.24%) | $57.15 | $55.80 | 1.16 M | $8.26 B |
| 08/26/2024 | $57.50 | $56.79 (-1.23%) | $57.50 | $56.60 | 1.69 M | $8.23 B |
| 08/23/2024 | $55.04 | $56.54 (2.73%) | $56.72 | $54.62 | 1.31 M | $8.19 B |
| 08/22/2024 | $54.91 | $54.30 (-1.11%) | $55.42 | $54.26 | 728,700 | $7.87 B |
| 08/21/2024 | $54.61 | $54.80 (0.35%) | $55.47 | $54.40 | 880,400 | $7.94 B |
| 08/20/2024 | $54.02 | $54.60 (1.07%) | $54.61 | $53.69 | 933,600 | $7.91 B |
| 08/19/2024 | $53.83 | $53.94 (0.2%) | $53.97 | $53.40 | 683,047 | $7.82 B |
| 08/16/2024 | $54.31 | $53.80 (-0.94%) | $54.48 | $53.40 | 1.24 M | $7.80 B |
| 08/15/2024 | $52.42 | $54.31 (3.61%) | $54.74 | $51.60 | 3.47 M | $7.87 B |
| 08/14/2024 | $49.68 | $50.03 (0.7%) | $50.13 | $49.26 | 900,200 | $7.25 B |
| 08/13/2024 | $48.78 | $49.68 (1.85%) | $49.77 | $48.70 | 1.27 M | $7.20 B |
| 08/12/2024 | $49.01 | $48.50 (-1.04%) | $49.13 | $48.36 | 880,700 | $7.03 B |
| 08/09/2024 | $48.35 | $48.81 (0.95%) | $48.85 | $47.96 | 747,200 | $7.07 B |
| 08/08/2024 | $47.13 | $48.58 (3.08%) | $48.83 | $47.13 | 1.04 M | $7.04 B |