NASDAQ:CEVA
CEVA Stock Price (Quote)
$19.53
-0.88 (-4.31%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.51 | $24.00 | Wednesday, 17th Apr 2024 CEVA stock ended at $19.53. This is 4.31% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.28% from a day low at $19.51 to a day high of $20.54. |
| 90 days | $18.54 | $25.17 | |
| 52 weeks | $16.38 | $28.16 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-15 | $46.06 | $46.06 | $45.22 | $45.57 | 97 022 |
| 2021-09-14 | $46.04 | $46.87 | $45.52 | $46.06 | 104 583 |
| 2021-09-13 | $45.30 | $46.29 | $44.53 | $45.93 | 150 626 |
| 2021-09-10 | $45.58 | $46.23 | $45.06 | $45.08 | 232 631 |
| 2021-09-09 | $45.55 | $46.16 | $45.06 | $45.09 | 157 239 |
| 2021-09-08 | $46.19 | $46.60 | $45.09 | $45.72 | 80 628 |
| 2021-09-07 | $47.45 | $47.58 | $45.84 | $46.61 | 103 584 |
| 2021-09-03 | $47.89 | $48.37 | $47.25 | $47.45 | 98 481 |
| 2021-09-02 | $48.32 | $48.90 | $47.61 | $47.89 | 84 907 |
| 2021-09-01 | $48.60 | $49.45 | $48.41 | $48.52 | 133 469 |
| 2021-08-31 | $48.11 | $48.37 | $46.95 | $48.25 | 135 061 |
| 2021-08-30 | $48.25 | $48.74 | $47.30 | $48.05 | 166 224 |
| 2021-08-27 | $45.34 | $47.87 | $45.34 | $47.74 | 218 004 |
| 2021-08-26 | $45.46 | $46.37 | $45.08 | $45.43 | 100 296 |
| 2021-08-25 | $45.30 | $46.03 | $45.16 | $45.71 | 91 215 |
| 2021-08-24 | $45.49 | $46.00 | $44.80 | $45.23 | 135 262 |
| 2021-08-23 | $44.14 | $45.43 | $44.14 | $45.31 | 85 273 |
| 2021-08-20 | $43.51 | $43.93 | $43.09 | $43.79 | 92 510 |
| 2021-08-19 | $42.92 | $43.77 | $42.62 | $43.44 | 87 401 |
| 2021-08-18 | $42.88 | $44.15 | $42.83 | $43.30 | 96 232 |
| 2021-08-17 | $43.70 | $43.75 | $42.52 | $42.94 | 113 871 |
| 2021-08-16 | $45.02 | $45.20 | $43.69 | $44.28 | 144 981 |
| 2021-08-13 | $45.46 | $45.81 | $45.05 | $45.31 | 77 352 |
| 2021-08-12 | $45.93 | $46.35 | $44.62 | $45.69 | 131 996 |
| 2021-08-11 | $47.70 | $47.78 | $45.50 | $46.45 | 153 553 |
