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 |
| 2020-10-26 | $42.78 | $43.10 | $41.58 | $42.39 | 130 520 |
| 2020-10-23 | $43.43 | $43.64 | $42.89 | $43.44 | 58 713 |
| 2020-10-22 | $43.11 | $43.96 | $42.88 | $43.52 | 76 439 |
| 2020-10-21 | $43.60 | $44.36 | $43.09 | $43.18 | 53 836 |
| 2020-10-20 | $44.41 | $44.93 | $43.38 | $43.64 | 70 638 |
| 2020-10-19 | $43.94 | $44.74 | $43.84 | $44.02 | 70 324 |
| 2020-10-16 | $43.97 | $44.44 | $43.22 | $43.42 | 53 773 |
| 2020-10-15 | $43.60 | $43.99 | $43.05 | $43.88 | 46 360 |
| 2020-10-14 | $45.22 | $45.22 | $43.87 | $44.08 | 70 081 |
| 2020-10-13 | $45.01 | $45.20 | $44.35 | $44.89 | 104 923 |
| 2020-10-12 | $45.00 | $45.80 | $44.82 | $45.09 | 140 658 |
| 2020-10-09 | $42.35 | $44.83 | $42.26 | $44.81 | 215 174 |
| 2020-10-08 | $41.12 | $41.77 | $41.00 | $41.73 | 108 754 |
| 2020-10-07 | $40.64 | $41.30 | $40.21 | $40.79 | 171 692 |
| 2020-10-06 | $40.19 | $41.33 | $39.81 | $40.26 | 139 625 |
| 2020-10-05 | $39.30 | $40.19 | $39.22 | $40.03 | 82 456 |
| 2020-10-02 | $39.49 | $39.92 | $38.73 | $39.05 | 104 291 |
| 2020-10-01 | $40.06 | $40.80 | $39.56 | $40.41 | 122 169 |
| 2020-09-30 | $39.41 | $39.84 | $39.15 | $39.37 | 104 312 |
| 2020-09-29 | $39.04 | $39.81 | $39.03 | $39.65 | 72 760 |
| 2020-09-28 | $38.33 | $39.15 | $37.97 | $39.07 | 77 670 |
| 2020-09-25 | $37.50 | $38.01 | $37.18 | $37.68 | 151 434 |
| 2020-09-24 | $36.40 | $37.51 | $36.00 | $37.28 | 84 176 |
| 2020-09-23 | $37.62 | $39.70 | $36.58 | $36.64 | 117 221 |
| 2020-09-22 | $37.38 | $38.03 | $36.38 | $37.81 | 174 889 |
