Skip to main content
Ciena Corporation (LON:0HYA)
London flag London · Delayed Price · Currency is GBP · Price in USD
311.50
+6.75 (2.21%)
Mar 9, 2026, 5:10 PM GMT

Ciena Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026289.98310.91267.20309.48-1.55%1,500
Mar 6, 2026300.00315.98290.00304.75304.756.93%3,506
Mar 5, 2026356.36360.00278.84285.00285.00-17.05%24,530
Mar 4, 2026326.50354.13326.01343.59343.592.17%2,288
Mar 3, 2026350.00355.00320.00336.28336.28-5.75%6,703
Mar 2, 2026346.00364.28325.00356.81356.812.80%7,162
Feb 27, 2026337.81355.00327.11347.09347.091.81%2,986
Feb 26, 2026361.92365.83326.76340.93340.93-4.38%3,839
Feb 25, 2026342.00366.66341.00356.55356.554.87%1,760
Feb 24, 2026346.21353.30334.00340.00340.000.35%4,100
Feb 23, 2026336.00343.00329.80338.82338.820.96%3,053
Feb 20, 2026319.99340.28312.00335.60335.605.20%3,003
Feb 19, 2026315.95319.01303.76319.01319.011.93%987
Feb 18, 2026303.00317.29302.00312.98312.981.98%905
Feb 17, 2026300.97310.00286.81306.91306.912.35%4,031
Feb 13, 2026294.02302.32270.00299.86299.862.05%2,770
Feb 12, 2026300.33309.99284.00293.83293.83-1.25%2,324
Feb 11, 2026300.00310.00286.48297.56297.560.99%1,600
Feb 10, 2026293.98298.39280.11294.64294.640.63%1,631
Feb 9, 2026283.90296.53267.30292.80292.8011.14%5,298
Feb 6, 2026245.00272.00243.02263.45263.454.15%3,613
Feb 5, 2026266.07266.07237.00252.95252.95-0.41%4,164
Feb 4, 2026290.00291.90248.64253.99253.99-6.24%3,707
Feb 3, 2026270.42285.00266.52270.88270.881.45%3,424
Feb 2, 2026243.00271.11240.01267.00267.005.11%6,559
Jan 30, 2026249.00270.00242.12254.01254.010.50%3,837
Jan 29, 2026260.80265.98240.36252.74252.74-1.48%2,360
Jan 28, 2026252.98257.26244.61256.55256.554.28%2,820
Jan 27, 2026232.50247.27232.50246.01246.015.26%1,559
Jan 26, 2026230.03241.95225.07233.72233.721.07%885
Jan 23, 2026232.00232.38220.67231.24231.24-0.15%773
Jan 22, 2026238.15245.00222.95231.59231.590.96%1,027
Jan 21, 2026244.26244.26227.00229.40229.40-4.00%1,940
Jan 20, 2026236.00245.63226.12238.95238.95-1.71%2,856
Jan 16, 2026246.00253.38241.64243.11243.11-2.70%762
Jan 15, 2026246.52251.99246.15249.85249.856.30%1,421
Jan 14, 2026247.79247.79233.50235.05235.05-4.65%926
Jan 13, 2026234.26249.82234.26246.50246.506.76%2,292
Jan 12, 2026230.26231.85223.57230.90230.902.16%5,260
Jan 9, 2026225.30227.10215.39226.01226.011.60%2,048
Jan 8, 2026255.00260.00221.71222.45222.45-13.27%4,818
Jan 7, 2026254.00259.08249.48256.49256.492.53%3,390
Jan 6, 2026232.00250.16221.00250.16250.1610.95%2,890
Jan 5, 2026248.50252.73223.69225.48225.47-7.10%6,249
Jan 2, 2026241.00248.46237.71242.70242.702.67%1,359
Dec 31, 2025240.30240.30236.34236.39236.39-0.97%43
Dec 30, 2025240.17240.50237.21238.70238.700.85%637
Dec 29, 2025239.99241.19229.91236.68236.68-1.39%1,186
Dec 24, 2025240.55241.99238.86240.02240.02-0.96%144
Dec 23, 2025234.00242.43234.00242.35242.354.54%728
Dec 22, 2025232.55238.99231.12231.84231.842.63%1,294
Dec 19, 2025211.33226.68211.24225.90225.906.07%3,546
Dec 18, 2025215.65215.65210.11212.97212.975.01%1,148
Dec 17, 2025209.81214.16202.37202.81202.81-3.47%2,017
Dec 16, 2025214.58214.61206.61210.09210.09-5.45%1,178
Dec 15, 2025220.30226.11219.48222.19222.190.69%1,339
Dec 12, 2025242.59243.65215.59220.67220.67-7.30%6,550
Dec 11, 2025224.19251.90210.62238.03238.037.61%16,996
Dec 10, 2025215.30221.19214.90221.19221.193.25%1,998
Dec 9, 2025217.60219.29212.28214.23214.232.57%1,341
Dec 8, 2025201.71211.06201.71208.86208.864.74%2,021
Dec 5, 2025200.00201.75195.45199.41199.412.26%2,395
Dec 4, 2025190.78197.41190.78195.00195.003.41%2,917
Dec 3, 2025203.01203.01187.16188.57188.57-6.83%4,312
Dec 2, 2025204.00208.50198.41202.39202.391.17%1,201
Dec 1, 2025205.00205.00194.39200.04200.04-2.00%2,266
Nov 28, 2025205.00205.00201.45204.12204.111.24%1,058
Nov 26, 2025199.52201.85196.08201.61201.613.50%2,517
Nov 25, 2025195.50195.80187.86194.80194.800.78%1,395
Nov 24, 2025186.17196.35181.50193.28193.289.79%1,663
Nov 21, 2025174.42177.99168.30176.04176.04-2.49%1,184
Nov 20, 2025198.86202.58180.42180.54180.53-3.43%3,445
Nov 19, 2025189.48192.03184.91186.95186.950.02%508
Nov 18, 2025188.55190.01182.96186.92186.92-1.50%2,926
Nov 17, 2025190.82194.99189.77189.77189.77-1.68%595
Nov 14, 2025188.07195.64183.59193.01193.01-0.59%1,098
Nov 13, 2025214.00214.00193.34194.16194.16-7.29%1,861
Nov 12, 2025213.83213.83204.00209.42209.421.10%1,132
Nov 11, 2025206.31207.26201.91207.13207.13-0.48%538
Nov 10, 2025201.50213.95201.50208.13208.134.68%1,277
Nov 7, 2025196.00199.19190.38198.82198.82-1.48%1,417
Nov 6, 2025196.17203.05196.17201.80201.802.86%1,229
Nov 5, 2025182.00196.38181.23196.19196.195.57%2,107
Nov 4, 2025186.00188.38177.50185.84185.84-2.47%859
Nov 3, 2025191.64194.39188.38190.55190.551.27%652
Oct 31, 2025191.54193.00186.31188.17188.17-1.44%644
Oct 30, 2025188.15193.50188.15190.91190.911.22%366
Oct 29, 2025185.67192.98184.89188.60188.602.83%2,113
Oct 28, 2025183.73184.76173.81183.41183.411.07%502
Oct 27, 2025183.36186.02181.33181.46181.460.76%677
Oct 24, 2025175.82180.69175.60180.09180.094.61%852
Oct 23, 2025165.23173.60164.19172.15172.157.19%937
Oct 22, 2025170.44172.14160.14160.60160.60-6.17%1,448
Oct 21, 2025172.55173.50169.58171.15171.15-0.87%109
Oct 20, 2025173.01177.14172.30172.66172.662.60%2,231
Oct 17, 2025169.01172.19166.63168.28168.28-4.01%1,441
Oct 16, 2025175.00176.55170.33175.32175.323.38%396
Oct 15, 2025166.21172.37166.08169.59169.592.03%1,553
Oct 14, 2025161.30166.62158.93166.22166.22-0.29%1,351
Oct 13, 2025163.70167.32160.54166.71166.716.01%633