NASDAQ:CEVA
CEVA Stock Price (Quote)
$19.16
-0.370 (-1.89%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.06 | $24.00 | Thursday, 18th Apr 2024 CEVA stock ended at $19.16. This is 1.89% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.25% from a day low at $19.06 to a day high of $19.68. |
| 90 days | $18.54 | $25.17 | |
| 52 weeks | $16.38 | $27.70 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $22.38 | $22.38 | $21.84 | $22.29 | 115 491 |
| 2023-05-24 | $22.05 | $22.10 | $21.72 | $21.98 | 89 660 |
| 2023-05-23 | $22.45 | $22.79 | $22.26 | $22.28 | 177 927 |
| 2023-05-22 | $21.80 | $22.71 | $21.74 | $22.50 | 126 968 |
| 2023-05-19 | $21.92 | $21.96 | $21.46 | $21.79 | 177 181 |
| 2023-05-18 | $21.42 | $21.90 | $21.42 | $21.72 | 150 241 |
| 2023-05-17 | $21.32 | $21.63 | $20.92 | $21.44 | 124 931 |
| 2023-05-16 | $21.61 | $21.59 | $21.17 | $21.32 | 150 392 |
| 2023-05-15 | $20.98 | $21.80 | $20.89 | $21.60 | 205 031 |
| 2023-05-12 | $21.13 | $21.23 | $20.71 | $20.98 | 327 859 |
| 2023-05-11 | $21.00 | $21.67 | $20.52 | $21.09 | 402 649 |
| 2023-05-10 | $22.75 | $22.75 | $20.57 | $21.31 | 395 977 |
| 2023-05-09 | $25.31 | $25.41 | $24.68 | $24.92 | 135 287 |
| 2023-05-08 | $25.54 | $26.19 | $25.39 | $25.63 | 75 076 |
| 2023-05-05 | $24.81 | $25.78 | $24.37 | $25.62 | 269 741 |
| 2023-05-04 | $24.83 | $25.11 | $24.30 | $24.61 | 129 883 |
| 2023-05-03 | $25.24 | $25.49 | $24.63 | $25.11 | 139 927 |
| 2023-05-02 | $25.49 | $25.71 | $24.97 | $25.40 | 149 005 |
| 2023-05-01 | $25.29 | $25.60 | $25.18 | $25.51 | 68 636 |
| 2023-04-28 | $25.33 | $25.47 | $24.98 | $25.13 | 104 482 |
| 2023-04-27 | $25.91 | $26.30 | $25.07 | $25.14 | 64 191 |
| 2023-04-26 | $25.49 | $26.05 | $25.20 | $25.97 | 69 360 |
| 2023-04-25 | $26.64 | $26.64 | $25.35 | $25.47 | 68 483 |
| 2023-04-24 | $26.90 | $27.05 | $26.66 | $26.71 | 46 688 |
| 2023-04-21 | $27.31 | $27.32 | $26.90 | $27.00 | 58 375 |
