and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CEVA Stock Price (Quote) NASDAQ:CEVA
$33.48 ( 1.89% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.88 | $37.57 | Tuesday, 5th Jul 2022 CEVA stock ended at $33.48. This is 1.89% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 5.33% from a day low at $31.88 to a day high of $33.58. |
| 90 days | $31.08 | $38.51 | |
| 52 weeks | $31.08 | $52.00 |
Historical CEVA prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $32.23 | $33.58 | $31.88 | $33.48 | 146 824 |
| 2022-07-01 | $33.09 | $33.35 | $32.44 | $32.86 | 98 736 |
| 2022-06-30 | $32.69 | $33.99 | $32.37 | $33.56 | 122 941 |
| 2022-06-29 | $33.33 | $33.34 | $32.18 | $33.25 | 54 661 |
| 2022-06-28 | $34.86 | $34.90 | $33.38 | $33.55 | 81 577 |
| 2022-06-27 | $35.02 | $35.02 | $33.86 | $34.67 | 47 909 |
| 2022-06-24 | $33.91 | $34.80 | $33.90 | $34.45 | 141 151 |
| 2022-06-23 | $33.34 | $33.84 | $33.10 | $33.73 | 71 014 |
| 2022-06-22 | $33.19 | $33.89 | $32.58 | $33.34 | 113 046 |
| 2022-06-21 | $33.52 | $34.26 | $33.31 | $33.41 | 97 024 |
| 2022-06-17 | $32.78 | $33.58 | $32.13 | $33.08 | 315 960 |
| 2022-06-16 | $33.04 | $33.15 | $31.90 | $32.27 | 132 469 |
| 2022-06-15 | $33.38 | $34.70 | $33.04 | $34.01 | 100 408 |
| 2022-06-14 | $32.99 | $33.21 | $32.27 | $32.95 | 102 581 |
| 2022-06-13 | $33.89 | $34.02 | $32.65 | $32.71 | 149 298 |
| 2022-06-10 | $35.13 | $35.51 | $34.74 | $35.04 | 92 399 |
| 2022-06-09 | $36.20 | $36.65 | $35.77 | $35.84 | 93 543 |
| 2022-06-08 | $36.84 | $37.49 | $36.28 | $36.49 | 90 448 |
| 2022-06-07 | $35.64 | $37.31 | $35.59 | $37.23 | 123 762 |
| 2022-06-06 | $37.20 | $37.57 | $35.77 | $36.14 | 69 920 |
| 2022-06-03 | $37.66 | $37.66 | $35.92 | $36.51 | 93 166 |
| 2022-06-02 | $36.47 | $38.51 | $36.40 | $37.86 | 83 031 |
| 2022-06-01 | $36.45 | $37.10 | $35.56 | $36.79 | 100 362 |
| 2022-05-31 | $36.83 | $36.90 | $35.83 | $36.07 | 121 503 |
| 2022-05-27 | $35.80 | $37.34 | $35.51 | $37.14 | 104 046 |
| 2022-05-26 | $33.53 | $35.96 | $33.53 | $35.48 | 204 898 |
| 2022-05-25 | $32.48 | $33.69 | $32.47 | $33.53 | 126 959 |
| 2022-05-24 | $32.79 | $33.31 | $32.10 | $32.90 | 194 115 |
| 2022-05-23 | $33.37 | $33.57 | $32.58 | $33.15 | 81 382 |
| 2022-05-20 | $33.32 | $33.66 | $32.09 | $33.27 | 131 135 |
| 2022-05-19 | $32.81 | $33.72 | $32.44 | $32.90 | 115 012 |
| 2022-05-18 | $33.54 | $34.71 | $32.43 | $32.83 | 222 823 |
| 2022-05-17 | $34.67 | $35.00 | $33.96 | $34.31 | 82 202 |
| 2022-05-16 | $34.23 | $34.79 | $33.40 | $33.68 | 315 314 |
| 2022-05-13 | $33.38 | $35.20 | $33.23 | $34.54 | 317 230 |
| 2022-05-12 | $31.76 | $34.19 | $31.08 | $32.89 | 186 028 |
| 2022-05-11 | $34.79 | $35.37 | $31.74 | $32.16 | 308 265 |
| 2022-05-10 | $33.85 | $35.82 | $32.38 | $34.91 | 199 568 |
| 2022-05-09 | $34.97 | $35.66 | $33.88 | $34.21 | 135 924 |
| 2022-05-06 | $35.99 | $36.51 | $35.15 | $35.99 | 104 078 |
| 2022-05-05 | $37.69 | $37.69 | $35.72 | $36.29 | 143 698 |
| 2022-05-04 | $37.06 | $38.41 | $35.87 | $38.18 | 83 573 |
| 2022-05-03 | $36.84 | $37.43 | $36.44 | $37.06 | 82 067 |
| 2022-05-02 | $36.06 | $36.95 | $35.50 | $36.94 | 327 204 |
| 2022-04-29 | $36.21 | $37.36 | $36.17 | $36.34 | 169 330 |
| 2022-04-28 | $35.90 | $37.30 | $34.90 | $36.89 | 148 198 |
| 2022-04-27 | $34.74 | $36.26 | $34.70 | $35.11 | 109 467 |
| 2022-04-26 | $35.74 | $35.96 | $34.37 | $35.13 | 191 414 |
| 2022-04-25 | $35.10 | $35.90 | $34.77 | $35.51 | 86 804 |
| 2022-04-22 | $35.63 | $36.70 | $35.35 | $35.51 | 38 740 |
CEVA, Inc. licenses signal processing intellectual property (IP) technologies to semiconductor companies and original equipment manufacturers (OEMs) serving the mobile, consumer, automotive, industrial, and Internet-of Things (IoT) markets worldwide. The company licenses a family of programmable digital signal processor (DSP) cores and application-specific platforms for vision, imaging, and audio and voice, as well as communications technologies,... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
