NASDAQ:CEVA
$33.92
(
0.148%
)
Friday, 27th Jan 2023
CEVA Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.68 | $34.07 | Friday, 27th Jan 2023 CEVA stock ended at $33.92. This is 0.148% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.82% from a day low at $33.13 to a day high of $34.07. |
| 90 days | $24.48 | $34.07 | |
| 52 weeks | $23.71 | $42.25 |
Historical CEVA prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $33.36 | $34.07 | $33.13 | $33.92 | 43 136 |
| 2023-01-26 | $33.99 | $34.01 | $33.00 | $33.87 | 59 958 |
| 2023-01-25 | $32.43 | $33.69 | $32.32 | $33.66 | 71 799 |
| 2023-01-24 | $33.27 | $33.89 | $31.86 | $32.79 | 46 324 |
| 2023-01-23 | $32.46 | $33.97 | $32.00 | $33.58 | 69 304 |
| 2023-01-20 | $31.75 | $32.27 | $31.40 | $32.23 | 106 900 |
| 2023-01-19 | $31.60 | $31.83 | $30.09 | $31.30 | 73 900 |
| 2023-01-18 | $31.47 | $32.20 | $31.47 | $31.93 | 92 600 |
| 2023-01-17 | $30.42 | $31.17 | $30.34 | $31.09 | 85 100 |
| 2023-01-13 | $29.53 | $30.60 | $29.21 | $30.51 | 73 401 |
| 2023-01-12 | $29.66 | $29.98 | $29.06 | $29.88 | 97 000 |
| 2023-01-11 | $29.16 | $29.55 | $28.63 | $29.49 | 73 628 |
| 2023-01-10 | $27.43 | $29.25 | $27.43 | $29.23 | 122 400 |
| 2023-01-09 | $26.88 | $27.99 | $26.84 | $27.59 | 83 715 |
| 2023-01-06 | $26.29 | $26.62 | $25.42 | $26.44 | 73 833 |
| 2023-01-05 | $25.79 | $25.79 | $25.34 | $25.49 | 58 490 |
| 2023-01-04 | $25.75 | $26.15 | $25.35 | $25.83 | 72 923 |
| 2023-01-03 | $25.94 | $26.16 | $25.17 | $25.29 | 81 688 |
| 2022-12-30 | $25.19 | $25.72 | $25.10 | $25.58 | 74 739 |
| 2022-12-29 | $25.09 | $26.04 | $24.98 | $25.60 | 73 606 |
| 2022-12-28 | $25.08 | $25.66 | $24.68 | $24.72 | 71 518 |
| 2022-12-27 | $25.71 | $25.71 | $25.17 | $25.29 | 65 397 |
| 2022-12-23 | $26.39 | $26.39 | $25.53 | $25.92 | 51 789 |
| 2022-12-22 | $26.46 | $26.46 | $25.58 | $26.36 | 81 031 |
| 2022-12-21 | $26.71 | $27.21 | $26.51 | $27.06 | 66 772 |
| 2022-12-20 | $26.34 | $27.21 | $26.12 | $26.62 | 79 986 |
| 2022-12-19 | $27.82 | $27.82 | $26.37 | $26.58 | 101 764 |
| 2022-12-16 | $28.07 | $28.82 | $27.94 | $28.07 | 852 593 |
| 2022-12-15 | $28.23 | $28.53 | $27.89 | $28.30 | 150 076 |
| 2022-12-14 | $28.51 | $29.21 | $28.24 | $28.78 | 148 486 |
| 2022-12-13 | $28.97 | $29.79 | $28.35 | $28.59 | 119 715 |
| 2022-12-12 | $26.90 | $28.27 | $26.60 | $27.83 | 218 600 |
| 2022-12-09 | $27.11 | $27.40 | $26.67 | $26.79 | 119 588 |
| 2022-12-08 | $26.64 | $27.44 | $26.45 | $27.24 | 137 955 |
| 2022-12-07 | $26.66 | $26.92 | $26.39 | $26.61 | 92 246 |
| 2022-12-06 | $26.43 | $27.00 | $25.93 | $26.81 | 130 688 |
| 2022-12-05 | $26.87 | $26.92 | $26.02 | $26.29 | 150 412 |
| 2022-12-02 | $27.35 | $27.35 | $26.69 | $27.00 | 173 698 |
| 2022-12-01 | $27.23 | $28.15 | $27.02 | $27.91 | 220 073 |
| 2022-11-30 | $26.19 | $27.27 | $25.61 | $27.17 | 251 405 |
| 2022-11-29 | $26.37 | $26.47 | $25.94 | $25.98 | 130 051 |
| 2022-11-28 | $26.95 | $27.10 | $26.17 | $26.22 | 79 909 |
| 2022-11-25 | $27.87 | $27.96 | $27.25 | $27.43 | 50 266 |
| 2022-11-23 | $27.25 | $27.95 | $26.86 | $27.77 | 92 325 |
| 2022-11-22 | $27.04 | $27.26 | $26.42 | $27.25 | 108 673 |
| 2022-11-21 | $27.10 | $27.15 | $26.35 | $26.93 | 70 972 |
| 2022-11-18 | $29.22 | $29.22 | $27.37 | $27.37 | 72 872 |
| 2022-11-17 | $27.75 | $28.78 | $27.65 | $28.38 | 44 802 |
| 2022-11-16 | $28.27 | $28.67 | $27.94 | $28.10 | 33 883 |
| 2022-11-15 | $29.06 | $29.45 | $28.84 | $29.30 | 99 980 |
About CEVA
CEVA, Inc. operates as a licensor of wireless connectivity and smart sensing technologies to semiconductor and original equipment manufacturer (OEM) companies worldwide. It designs and licenses various digital signal processors, AI processors, wireless platforms, and complementary software for sensor fusion, image enhancement, computer vision, voice input, and artificial intelligence (AI). The company licenses a family of wireless connectivity an... CEVA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
