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 |
| 2021-02-11 | $62.44 | $64.12 | $61.80 | $64.05 | 204 678 |
| 2021-02-10 | $63.69 | $63.69 | $61.15 | $62.64 | 184 757 |
| 2021-02-09 | $62.56 | $63.93 | $62.34 | $63.63 | 205 248 |
| 2021-02-08 | $61.10 | $63.71 | $61.06 | $63.04 | 204 491 |
| 2021-02-05 | $62.01 | $62.10 | $59.69 | $60.78 | 145 908 |
| 2021-02-04 | $59.59 | $61.75 | $58.79 | $61.36 | 191 079 |
| 2021-02-03 | $61.62 | $61.94 | $59.31 | $59.58 | 179 038 |
| 2021-02-02 | $61.00 | $61.98 | $60.16 | $61.52 | 189 762 |
| 2021-02-01 | $59.60 | $60.90 | $57.75 | $60.41 | 337 518 |
| 2021-01-29 | $60.67 | $63.07 | $58.64 | $58.79 | 280 530 |
| 2021-01-28 | $62.09 | $63.03 | $59.42 | $60.95 | 339 162 |
| 2021-01-27 | $63.43 | $63.43 | $60.10 | $61.19 | 512 268 |
| 2021-01-26 | $67.00 | $67.13 | $63.12 | $64.50 | 558 427 |
| 2021-01-25 | $71.78 | $73.37 | $65.39 | $66.92 | 725 419 |
| 2021-01-22 | $63.50 | $69.32 | $62.57 | $68.63 | 558 021 |
| 2021-01-21 | $67.00 | $67.85 | $62.15 | $64.41 | 435 557 |
| 2021-01-20 | $66.25 | $69.79 | $65.38 | $65.91 | 946 216 |
| 2021-01-19 | $56.56 | $65.68 | $56.56 | $63.26 | 1 189 047 |
| 2021-01-15 | $55.34 | $55.35 | $52.84 | $53.93 | 233 193 |
| 2021-01-14 | $57.51 | $59.40 | $55.50 | $55.67 | 301 209 |
| 2021-01-13 | $55.85 | $57.24 | $55.45 | $57.12 | 249 701 |
| 2021-01-12 | $54.80 | $56.80 | $54.08 | $55.54 | 295 018 |
| 2021-01-11 | $50.12 | $54.38 | $50.12 | $54.14 | 300 239 |
| 2021-01-08 | $51.33 | $51.94 | $50.10 | $50.91 | 174 869 |
| 2021-01-07 | $49.93 | $50.86 | $49.11 | $50.70 | 337 156 |
