Ciena Corporation (BMV:CIEN)
Mexico
· Delayed Price · Currency is MXN 3,740.00
+151.91 (4.23%)
At close: Nov 28, 2025
Ciena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 4.23% | 27 |
| Nov 25, 2025 | 3,588.09 | 3,588.09 | 3,588.09 | 3,588.09 | 3,588.09 | 4.55% | 675 |
| Nov 18, 2025 | 3,432.03 | 3,432.03 | 3,432.03 | 3,432.03 | 3,432.03 | -3.32% | 943 |
| Nov 13, 2025 | 3,591.01 | 3,591.01 | 3,550.00 | 3,550.00 | 3,550.00 | -1.39% | 26 |
| Nov 10, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 7,385 |
| Nov 5, 2025 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 8.89% | 557 |
| Oct 24, 2025 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 8.93% | 42 |
| Oct 22, 2025 | 3,035.02 | 3,035.02 | 3,035.02 | 3,035.02 | 3,035.02 | -5.74% | 3,389 |
| Oct 16, 2025 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 2.22% | 190 |
| Oct 15, 2025 | 3,149.99 | 3,149.99 | 3,149.99 | 3,149.99 | 3,149.99 | 3.34% | 7,578 |
| Oct 14, 2025 | 3,048.29 | 3,048.29 | 3,048.29 | 3,048.29 | 3,048.29 | 8.87% | 1,211 |
| Oct 7, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 12.45% | 21 |
| Sep 17, 2025 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.38% | 10,250 |
| Sep 11, 2025 | 2,480.46 | 2,480.46 | 2,480.46 | 2,480.46 | 2,480.46 | 14.17% | 22,505 |
| Sep 4, 2025 | 2,170.81 | 2,184.00 | 2,170.80 | 2,172.59 | 2,172.59 | 27.65% | 1,953 |
| Aug 19, 2025 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | -2.80% | 170 |
| Aug 11, 2025 | 1,751.98 | 1,751.98 | 1,751.00 | 1,751.00 | 1,751.00 | 3.81% | 1,940 |
| Aug 1, 2025 | 1,686.00 | 1,686.71 | 1,686.00 | 1,686.71 | 1,686.71 | -4.86% | 6,533 |
| Jul 31, 2025 | 1,771.26 | 1,772.85 | 1,771.26 | 1,772.85 | 1,772.85 | 3.31% | 129 |
| Jul 29, 2025 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 6.19% | 68 |
| Jul 23, 2025 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 6.36% | 360 |
| Jul 1, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | -0.48% | 13,163 |
| Jun 30, 2025 | 1,526.65 | 1,526.65 | 1,526.65 | 1,526.65 | 1,526.65 | 7.74% | 226 |
| Jun 23, 2025 | 1,418.00 | 1,418.00 | 1,417.00 | 1,417.00 | 1,417.00 | -1.60% | 244 |
| Jun 20, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2.93% | 71 |
| Jun 17, 2025 | 1,399.03 | 1,399.03 | 1,399.03 | 1,399.03 | 1,399.03 | 2.12% | 2,024 |
| Jun 11, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.18% | 245 |
| Jun 10, 2025 | 1,374.00 | 1,374.00 | 1,372.42 | 1,372.42 | 1,372.42 | -2.60% | 3,476 |
| Jun 9, 2025 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1.29% | 350 |
| Jun 6, 2025 | 1,387.00 | 1,391.00 | 1,387.00 | 1,391.00 | 1,391.00 | -2.73% | 432 |
| Jun 5, 2025 | 1,418.00 | 1,450.00 | 1,418.00 | 1,430.00 | 1,430.00 | -11.96% | 2,698 |
| Jun 4, 2025 | 1,633.00 | 1,633.00 | 1,624.28 | 1,624.28 | 1,624.28 | 1.39% | 1,849 |