Stockscreener 앱 받기
183.04
0.27%
0.50
시간 외 거래:
182.00
-1.04
-0.57%
Ciena Corp 주식 (CIEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $185.0 | $173.8 | $11.18 | 2,595,570.0 | +0.27% |
| 2025-10-27 | $186.3 | $180.9 | $5.40 | 1,909,078.0 | +1.95% |
| 2025-10-24 | $181.1 | $175.6 | $5.46 | 1,850,765.0 | +3.75% |
| 2025-10-23 | $173.8 | $164.1 | $9.71 | 2,241,297.0 | +4.92% |
| 2025-10-22 | $173.5 | $159.6 | $13.91 | 3,080,781.0 | -3.08% |
| 2025-10-21 | $174.1 | $169.1 | $4.97 | 2,082,666.0 | -1.97% |
| 2025-10-20 | $177.8 | $171.9 | $5.84 | 2,010,499.0 | +1.27% |
| 2025-10-17 | $173.1 | $165.1 | $7.98 | 1,972,726.0 | +0.10% |
| 2025-10-16 | $176.9 | $170.1 | $6.83 | 2,614,858.0 | +1.23% |
| 2025-10-15 | $172.9 | $166.9 | $6.03 | 2,400,598.0 | +2.36% |
| 2025-10-14 | $167.3 | $159.0 | $8.27 | 1,737,645.0 | +0.02% |
| 2025-10-13 | $167.3 | $160.1 | $7.24 | 2,883,439.0 | +5.67% |
| 2025-10-10 | $165.2 | $153.3 | $11.97 | 3,043,340.0 | -4.69% |
| 2025-10-09 | $164.0 | $157.2 | $6.86 | 2,364,723.0 | +2.47% |
| 2025-10-08 | $159.8 | $152.5 | $7.31 | 1,950,481.0 | +5.40% |
| 2025-10-07 | $155.2 | $147.4 | $7.84 | 2,714,080.0 | -1.15% |
| 2025-10-06 | $159.4 | $151.6 | $7.79 | 3,004,311.0 | +1.19% |
| 2025-10-03 | $154.0 | $150.3 | $3.74 | 1,680,385.0 | -0.79% |
| 2025-10-02 | $153.6 | $148.0 | $5.59 | 2,280,065.0 | +0.62% |
| 2025-10-01 | $151.9 | $143.2 | $8.70 | 3,106,602.0 | +4.15% |
| 2025-09-30 | $146.5 | $143.8 | $2.78 | 2,085,942.0 | +1.08% |
Ciena Corp 주식 (CIEN) 연도별 가격 이력
이 심층 분석에서는 Ciena Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CIEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ciena Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ciena Corp 주식 (CIEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $186.3 | $143.2 | $43.13 | 50,119,479.0 | +25.65% |
| 2025-09 | $146.5 | $90.00 | $56.53 | 71,605,487.0 | +55.02% |
| 2025-08 | $98.88 | $84.41 | $14.47 | 35,139,009.0 | +1.22% |
| 2025-07 | $95.51 | $76.89 | $18.62 | 42,383,384.0 | +14.15% |
| 2025-06 | $86.21 | $70.77 | $15.44 | 60,997,312.0 | +1.59% |
| 2025-05 | $83.49 | $69.06 | $14.43 | 29,498,689.0 | +19.21% |
| 2025-04 | $67.56 | $49.21 | $18.35 | 43,999,347.0 | +11.14% |
| 2025-03 | $80.55 | $58.04 | $22.51 | 58,111,369.0 | -24.05% |
| 2025-02 | $94.79 | $75.61 | $19.18 | 40,131,369.0 | -8.69% |
| 2025-01 | $101.4 | $74.89 | $26.55 | 54,040,891.0 | +2.75% |
Ciena Corp 주식 (CIEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.82 | $69.20 | $22.62 | 52,300,726.0 | +21.93% |
| 2024-11 | $73.47 | $63.00 | $10.47 | 28,152,087.0 | +9.78% |
| 2024-10 | $69.91 | $59.60 | $10.31 | 46,790,989.0 | +3.12% |
| 2024-09 | $63.06 | $50.67 | $12.39 | 45,708,313.0 | +6.83% |
| 2024-08 | $58.19 | $44.89 | $13.30 | 29,909,359.0 | +9.31% |
| 2024-07 | $53.62 | $46.25 | $7.37 | 23,859,460.0 | +9.46% |
| 2024-06 | $53.58 | $44.69 | $8.89 | 40,268,964.0 | +0.02% |
| 2024-05 | $50.25 | $46.04 | $4.21 | 26,692,325.0 | +4.20% |
| 2024-04 | $49.80 | $43.30 | $6.50 | 33,911,338.0 | -6.51% |
| 2024-03 | $63.24 | $49.04 | $14.20 | 59,426,181.0 | -13.22% |
| 2024-02 | $57.73 | $53.17 | $4.56 | 36,417,866.0 | +7.51% |
| 2024-01 | $53.84 | $44.22 | $9.62 | 34,714,340.0 | +17.75% |
Ciena Corp 주식 (CIEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.36 | $42.20 | $6.16 | 44,793,591.0 | -1.83% |
| 2023-11 | $46.66 | $41.83 | $4.83 | 21,707,115.0 | +8.65% |
| 2023-10 | $48.06 | $39.94 | $8.12 | 29,499,834.0 | -10.71% |
| 2023-09 | $50.72 | $45.75 | $4.97 | 27,286,876.0 | -5.44% |
| 2023-08 | $50.25 | $40.10 | $10.15 | 38,909,625.0 | +18.44% |
| 2023-07 | $44.70 | $40.58 | $4.12 | 39,393,963.0 | -0.68% |
| 2023-06 | $48.33 | $40.84 | $7.49 | 55,485,403.0 | -9.09% |
| 2023-05 | $49.56 | $42.64 | $6.92 | 33,389,260.0 | +1.52% |
| 2023-04 | $52.67 | $44.39 | $8.28 | 28,174,127.0 | -12.34% |
| 2023-03 | $54.25 | $47.54 | $6.71 | 49,923,593.0 | +8.92% |
| 2023-02 | $52.60 | $45.83 | $6.77 | 28,487,548.0 | -7.30% |
| 2023-01 | $53.16 | $48.56 | $4.60 | 24,864,577.0 | +2.04% |
3.50%
2.11%
자본화:
|
볼륨(24시간):