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 |
| Nov 03, 2021 | $46.76 | $47.77 | $46.50 | $47.66 | 80 368 |
| Nov 02, 2021 | $46.58 | $47.54 | $46.35 | $46.73 | 99 890 |
| Nov 01, 2021 | $45.61 | $47.10 | $45.52 | $46.63 | 195 493 |
| Oct 29, 2021 | $44.76 | $45.72 | $44.66 | $45.61 | 102 373 |
| Oct 28, 2021 | $44.92 | $45.96 | $44.73 | $45.16 | 88 670 |
| Oct 27, 2021 | $44.39 | $45.61 | $44.39 | $44.51 | 86 032 |
| Oct 26, 2021 | $44.87 | $45.48 | $44.38 | $44.69 | 121 433 |
| Oct 25, 2021 | $43.25 | $44.87 | $43.25 | $44.54 | 67 793 |
| Oct 22, 2021 | $43.54 | $44.22 | $43.15 | $43.25 | 57 820 |
| Oct 21, 2021 | $43.00 | $43.90 | $42.95 | $43.72 | 85 831 |
| Oct 20, 2021 | $42.80 | $43.11 | $42.24 | $43.01 | 71 580 |
| Oct 19, 2021 | $42.28 | $42.92 | $41.88 | $42.92 | 88 753 |
| Oct 18, 2021 | $42.14 | $42.99 | $42.14 | $42.35 | 72 683 |
| Oct 15, 2021 | $43.19 | $43.65 | $42.63 | $42.67 | 80 243 |
| Oct 14, 2021 | $42.47 | $43.17 | $41.91 | $42.87 | 89 919 |
| Oct 13, 2021 | $41.73 | $42.42 | $41.56 | $41.60 | 82 325 |
| Oct 12, 2021 | $42.17 | $42.49 | $41.18 | $41.34 | 108 891 |
| Oct 11, 2021 | $41.83 | $42.72 | $41.80 | $41.81 | 56 363 |
| Oct 08, 2021 | $42.16 | $42.41 | $41.48 | $42.09 | 91 222 |
| Oct 07, 2021 | $42.13 | $43.20 | $42.02 | $42.10 | 91 532 |
| Oct 06, 2021 | $41.00 | $41.73 | $40.46 | $41.38 | 100 993 |
| Oct 05, 2021 | $41.26 | $42.21 | $41.00 | $41.54 | 124 280 |
| Oct 04, 2021 | $42.40 | $43.30 | $40.56 | $40.99 | 117 033 |
| Oct 01, 2021 | $42.90 | $43.37 | $42.27 | $42.88 | 124 390 |
| Sep 30, 2021 | $42.30 | $43.22 | $42.21 | $42.67 | 72 020 |
