TipRanks
Go Ultimate55% OFF

Ciena (0HYA) Historical Prices

GB:0HYA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026335.50340.70313.28316.18316.18-9.77%1,7820.45
Oct 29, 2026356.50363.20340.01350.40350.40-3.35%9820.25
Oct 28, 2026358.00368.14351.49362.53362.53+3.02%3,4810.88
Oct 27, 2026342.71352.50325.60351.90351.90+3.29%7,6701.98
Oct 26, 2026320.61344.97313.00340.70340.70+5.08%2,6040.68
Oct 23, 2026316.96339.98313.13324.23324.23-0.79%2,1310.55
Oct 22, 2026348.90354.59322.93326.81326.81-9.59%6,4011.70
Oct 21, 2026354.00365.00342.55361.48361.48+5.07%2,1360.57
Oct 20, 2026340.71350.90328.89344.04344.04-1.09%2,3410.63
Oct 19, 2026337.50354.45328.77347.82347.82+3.43%7,9642.21
Oct 16, 2026354.99364.53334.83336.30336.30-4.10%2,4640.69
Oct 15, 2026354.82355.55331.62350.69350.69-2.96%7,0972.03
Oct 14, 2026401.95407.60359.25361.37361.37-9.30%2,7630.80
Oct 13, 2026400.00405.34382.01398.44398.44-1.18%2,2420.65
Oct 12, 2026453.00457.82402.00403.18403.18-10.86%4,4771.31
Oct 09, 2026426.85454.78424.15452.31452.31+4.35%3,8881.15
Oct 08, 2026447.02448.86420.97433.45433.45-2.82%2,6940.80
Oct 07, 2026439.18446.88421.25446.03446.03+2.21%4,9951.52
Oct 06, 2026394.00438.70388.14436.40436.40+11.02%7,6632.41
Oct 05, 2026396.24404.00382.51393.09393.09+1.31%1,7780.56
Oct 02, 2026381.50388.87376.37388.00388.00+3.69%7,7432.52
Oct 01, 2026353.66378.12344.52374.18374.18+7.92%8,0962.72
Sep 30, 2026357.55362.99340.50346.73346.73-0.45%10,8723.88
Sep 29, 2026342.00356.83339.08348.30348.30+1.34%2,3220.83
Sep 28, 2026354.29357.00338.78343.71343.71-4.06%2,3190.83
Sep 25, 2026361.37368.00354.96358.25358.25-0.11%2,8611.03
Sep 24, 2026353.98363.74345.00358.65358.65+0.25%2,2810.82
Sep 23, 2026369.37377.00351.06357.77357.77-4.57%5,5412.03
Sep 22, 2026373.37375.87356.00374.89374.89+4.50%5,3511.99
Sep 21, 2026354.50373.00351.00358.75358.75+4.19%7,8142.66
Sep 18, 2026345.00358.00338.13344.33344.33-1.91%2,7420.92
Sep 17, 2026345.01375.95343.01351.05351.05+0.79%7,9002.70
Sep 16, 2026334.91375.20329.67348.31348.31+4.16%17,8916.76
Sep 15, 2026322.65334.66315.00334.39334.39+2.79%3,0911.16
Sep 14, 2026335.98344.73322.55325.30325.30-6.79%2,8801.08
Sep 11, 2026334.46355.19331.00349.00349.00+3.45%2,6680.97
Sep 10, 2026340.00348.40321.00337.37337.37-0.73%2,2280.78
Sep 09, 2026343.69350.00330.00339.84339.84-2.53%4,0441.42
Sep 08, 2026326.00349.11321.00348.65348.65+9.69%10,5343.67
Sep 07, 2026317.86329.00315.90317.86317.86+0.00%00.00
Sep 04, 2026317.43329.00315.90317.86317.86+0.59%6,9732.24
Sep 03, 2026361.70379.99311.85316.01316.01-9.97%22,8877.73
Sep 02, 2026358.00369.61349.26351.01351.01-3.30%2,3730.77
Sep 01, 2026381.00389.48356.39363.00363.00-4.42%2,0950.62
Aug 31, 2026378.97384.13371.00379.79379.79-0.89%6650.19
Aug 28, 2026396.20403.19378.88383.20383.20-4.20%9260.26
Aug 27, 2026418.21423.00395.30400.02400.02-0.13%1,0180.28
Aug 26, 2026388.44402.49380.35400.56400.56+4.85%5080.14
Aug 25, 2026373.00390.00371.00382.04382.04+1.35%3900.10
Aug 24, 2026395.00407.04362.24376.94376.94-5.40%1,4540.39