$33.92 (0.148%)

Volume: 43.136k

Closed: Jan 27, 2023

Hollow Logo Score: 3.812
CEVA Stock
$33.92 (0.148%)

Volume: 43.136k

Closed: Jan 27, 2023

Score Hollow Logo 3.812
NASDAQ:CEVA

CEVA Stock Price (Quote)

$33.92 ( 0.148% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About CEVA

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT