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 |
| 2021-07-07 | $46.12 | $46.12 | $43.78 | $44.13 | 89 621 |
| 2021-07-06 | $46.89 | $46.89 | $45.02 | $45.63 | 134 027 |
| 2021-07-02 | $47.61 | $47.70 | $46.35 | $46.62 | 123 093 |
| 2021-07-01 | $46.94 | $47.49 | $46.76 | $47.11 | 123 640 |
| 2021-06-30 | $47.38 | $47.48 | $46.83 | $47.30 | 98 591 |
| 2021-06-29 | $47.77 | $47.92 | $46.74 | $47.63 | 93 820 |
| 2021-06-28 | $46.38 | $47.81 | $46.33 | $47.68 | 134 502 |
| 2021-06-25 | $46.72 | $47.16 | $45.78 | $46.14 | 200 490 |
| 2021-06-24 | $44.41 | $46.52 | $44.41 | $46.45 | 151 746 |
| 2021-06-23 | $43.49 | $44.72 | $43.49 | $44.20 | 113 510 |
| 2021-06-22 | $43.96 | $44.05 | $43.21 | $43.93 | 97 344 |
| 2021-06-21 | $43.37 | $44.84 | $42.82 | $44.27 | 188 338 |
| 2021-06-18 | $44.62 | $44.94 | $42.91 | $43.56 | 385 786 |
| 2021-06-17 | $44.65 | $46.20 | $44.65 | $45.42 | 141 880 |
| 2021-06-16 | $45.38 | $45.81 | $44.46 | $45.12 | 97 131 |
| 2021-06-15 | $45.52 | $45.98 | $45.01 | $45.37 | 95 611 |
| 2021-06-14 | $45.41 | $46.12 | $44.85 | $45.67 | 135 862 |
| 2021-06-11 | $44.97 | $45.49 | $44.63 | $45.18 | 87 268 |
| 2021-06-10 | $44.40 | $44.93 | $43.92 | $44.63 | 72 237 |
| 2021-06-09 | $44.58 | $44.68 | $43.85 | $44.34 | 103 872 |
| 2021-06-08 | $43.98 | $44.54 | $43.31 | $44.22 | 110 325 |
| 2021-06-07 | $44.36 | $44.36 | $43.04 | $43.49 | 130 509 |
| 2021-06-04 | $43.46 | $44.95 | $43.46 | $44.06 | 121 772 |
| 2021-06-03 | $43.18 | $43.75 | $42.60 | $43.45 | 143 153 |
| 2021-06-02 | $44.35 | $44.69 | $43.31 | $43.69 | 211 711 |
