NASDAQ:CEVA
CEVA Stock Price (Quote)
$19.81
-0.460 (-2.27%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.56 | $23.72 | Wednesday, 1st May 2024 CEVA stock ended at $19.81. This is 2.27% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.18% from a day low at $19.74 to a day high of $20.56. |
| 90 days | $18.54 | $25.17 | |
| 52 weeks | $16.38 | $27.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $28.85 | $28.85 | $27.84 | $28.60 | 109 543 |
| Mar 27, 2023 | $29.13 | $29.31 | $28.66 | $29.03 | 115 016 |
| Mar 24, 2023 | $28.92 | $29.21 | $28.49 | $28.99 | 163 568 |
| Mar 23, 2023 | $29.02 | $29.63 | $28.80 | $29.25 | 115 347 |
| Mar 22, 2023 | $29.75 | $30.25 | $28.70 | $28.72 | 136 449 |
| Mar 21, 2023 | $29.89 | $30.28 | $29.28 | $29.63 | 127 338 |
| Mar 20, 2023 | $29.58 | $30.03 | $29.13 | $29.56 | 137 542 |
| Mar 17, 2023 | $30.77 | $30.99 | $29.04 | $29.30 | 953 485 |
| Mar 16, 2023 | $29.41 | $30.85 | $29.13 | $30.59 | 112 333 |
| Mar 15, 2023 | $29.66 | $29.86 | $29.03 | $29.71 | 93 654 |
| Mar 14, 2023 | $30.21 | $30.67 | $29.81 | $30.22 | 109 633 |
| Mar 13, 2023 | $29.77 | $30.17 | $29.39 | $29.56 | 118 355 |
| Mar 10, 2023 | $31.23 | $31.50 | $30.17 | $30.46 | 94 287 |
| Mar 09, 2023 | $31.41 | $32.25 | $31.15 | $31.18 | 88 637 |
| Mar 08, 2023 | $31.28 | $31.73 | $31.20 | $31.39 | 64 969 |
| Mar 07, 2023 | $30.97 | $32.12 | $30.97 | $31.19 | 92 718 |
| Mar 06, 2023 | $32.15 | $32.39 | $30.95 | $31.01 | 117 369 |
| Mar 03, 2023 | $31.94 | $32.39 | $31.49 | $32.18 | 77 524 |
| Mar 02, 2023 | $31.35 | $32.16 | $31.01 | $32.04 | 51 199 |
| Mar 01, 2023 | $31.84 | $32.20 | $31.64 | $31.87 | 59 194 |
| Feb 28, 2023 | $31.68 | $32.04 | $31.52 | $31.56 | 131 421 |
| Feb 27, 2023 | $31.96 | $32.00 | $31.66 | $31.74 | 64 649 |
| Feb 24, 2023 | $31.42 | $31.80 | $31.29 | $31.67 | 64 404 |
| Feb 23, 2023 | $32.67 | $32.70 | $31.72 | $32.21 | 57 711 |
| Feb 22, 2023 | $31.98 | $32.09 | $31.54 | $31.77 | 87 881 |
