NASDAQ:CEVA
CEVA Stock Price (Quote)
$18.66
-0.500 (-2.61%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.58 | $24.00 | Friday, 19th Apr 2024 CEVA stock ended at $18.66. This is 2.61% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.48% from a day low at $18.58 to a day high of $19.23. |
| 90 days | $18.54 | $25.17 | |
| 52 weeks | $16.38 | $27.65 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $44.35 | $44.69 | $43.31 | $43.69 | 211 711 |
| 2021-06-01 | $45.49 | $46.00 | $43.75 | $44.51 | 171 588 |
| 2021-05-28 | $45.12 | $45.54 | $44.71 | $44.87 | 165 413 |
| 2021-05-27 | $44.48 | $45.43 | $44.48 | $44.82 | 114 586 |
| 2021-05-26 | $44.40 | $45.33 | $43.76 | $44.80 | 181 135 |
| 2021-05-25 | $44.92 | $45.46 | $43.99 | $44.28 | 212 248 |
| 2021-05-24 | $43.53 | $45.20 | $43.07 | $44.50 | 267 507 |
| 2021-05-21 | $43.01 | $43.98 | $42.61 | $42.87 | 128 684 |
| 2021-05-20 | $42.84 | $43.70 | $42.02 | $43.25 | 397 735 |
| 2021-05-19 | $40.84 | $42.80 | $40.50 | $42.21 | 256 255 |
| 2021-05-18 | $43.30 | $44.25 | $42.09 | $42.11 | 171 883 |
| 2021-05-17 | $42.05 | $42.89 | $41.53 | $42.72 | 177 837 |
| 2021-05-14 | $41.78 | $42.90 | $40.81 | $42.74 | 144 855 |
| 2021-05-13 | $42.95 | $43.36 | $40.09 | $41.05 | 407 041 |
| 2021-05-12 | $44.18 | $45.57 | $42.39 | $42.47 | 244 697 |
| 2021-05-11 | $42.25 | $45.93 | $41.34 | $45.73 | 344 140 |
| 2021-05-10 | $48.50 | $48.59 | $42.01 | $42.40 | 600 893 |
| 2021-05-07 | $52.13 | $52.81 | $51.00 | $52.16 | 150 743 |
| 2021-05-06 | $50.60 | $51.40 | $49.52 | $51.37 | 174 559 |
| 2021-05-05 | $52.21 | $52.35 | $50.83 | $51.09 | 161 193 |
| 2021-05-04 | $52.15 | $52.40 | $50.49 | $51.67 | 165 377 |
| 2021-05-03 | $55.80 | $55.80 | $53.03 | $53.26 | 134 457 |
| 2021-04-30 | $56.13 | $57.90 | $55.35 | $55.44 | 147 569 |
| 2021-04-29 | $57.91 | $57.93 | $56.36 | $57.50 | 105 740 |
| 2021-04-28 | $57.71 | $57.89 | $56.47 | $57.38 | 94 731 |
