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 |
| 2024-02-06 | $19.50 | $19.54 | $19.23 | $19.47 | 119 343 |
| 2024-02-05 | $18.87 | $19.86 | $18.87 | $19.59 | 193 821 |
| 2024-02-02 | $18.89 | $19.05 | $18.54 | $18.84 | 121 339 |
| 2024-02-01 | $19.31 | $19.58 | $18.82 | $19.21 | 177 472 |
| 2024-01-31 | $19.47 | $20.10 | $19.17 | $19.20 | 146 675 |
| 2024-01-30 | $20.13 | $20.32 | $19.44 | $19.67 | 107 557 |
| 2024-01-29 | $19.80 | $20.33 | $19.68 | $20.33 | 80 357 |
| 2024-01-26 | $20.47 | $20.47 | $19.81 | $19.84 | 75 692 |
| 2024-01-25 | $21.33 | $21.33 | $19.20 | $20.67 | 71 351 |
| 2024-01-24 | $21.61 | $21.61 | $20.69 | $20.86 | 78 475 |
| 2024-01-23 | $21.28 | $21.64 | $21.18 | $21.26 | 92 966 |
| 2024-01-22 | $20.64 | $21.46 | $20.64 | $21.07 | 171 841 |
| 2024-01-19 | $20.47 | $20.47 | $19.88 | $20.45 | 127 750 |
| 2024-01-18 | $20.04 | $20.28 | $19.94 | $20.20 | 106 268 |
| 2024-01-17 | $20.38 | $20.38 | $19.47 | $19.70 | 87 513 |
| 2024-01-16 | $20.76 | $20.96 | $20.43 | $20.73 | 180 545 |
| 2024-01-12 | $21.55 | $21.75 | $20.88 | $20.90 | 61 629 |
| 2024-01-11 | $21.20 | $21.42 | $20.89 | $21.32 | 101 050 |
| 2024-01-10 | $21.55 | $21.78 | $21.01 | $21.32 | 117 742 |
| 2024-01-09 | $21.55 | $22.01 | $21.34 | $21.72 | 92 333 |
| 2024-01-08 | $21.26 | $22.13 | $21.01 | $21.78 | 86 892 |
| 2024-01-05 | $21.27 | $21.54 | $21.01 | $21.09 | 117 190 |
| 2024-01-04 | $21.00 | $21.54 | $20.78 | $21.24 | 169 768 |
| 2024-01-03 | $21.31 | $21.49 | $21.02 | $21.11 | 121 711 |
| 2024-01-02 | $22.40 | $22.44 | $21.48 | $21.64 | 114 453 |
