NASDAQ:CEVA
CEVA Stock Price (Quote)
$20.25
-0.92 (-4.35%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.56 | $23.42 | Thursday, 9th May 2024 CEVA stock ended at $20.25. This is 4.35% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.45% from a day low at $19.00 to a day high of $20.42. |
| 90 days | $18.56 | $25.17 | |
| 52 weeks | $16.38 | $27.65 |
| Date | Open | High | Low | Close | Volume |
| May 19, 2020 | $32.30 | $32.77 | $31.72 | $31.78 | 131 140 |
| May 18, 2020 | $32.71 | $33.52 | $32.30 | $32.43 | 172 537 |
| May 15, 2020 | $31.15 | $31.89 | $30.81 | $31.72 | 97 728 |
| May 14, 2020 | $30.27 | $31.44 | $29.68 | $31.40 | 88 725 |
| May 13, 2020 | $32.02 | $32.68 | $29.50 | $30.81 | 177 917 |
| May 12, 2020 | $33.29 | $34.27 | $32.23 | $32.53 | 201 448 |
| May 11, 2020 | $35.50 | $36.79 | $32.99 | $33.33 | 224 919 |
| May 08, 2020 | $32.65 | $33.79 | $32.38 | $33.63 | 142 109 |
| May 07, 2020 | $31.78 | $32.27 | $31.34 | $32.17 | 80 200 |
| May 06, 2020 | $31.07 | $31.72 | $30.84 | $31.29 | 90 141 |
| May 05, 2020 | $31.45 | $32.13 | $30.59 | $30.81 | 109 967 |
| May 04, 2020 | $29.58 | $30.90 | $29.55 | $30.87 | 87 760 |
| May 01, 2020 | $30.58 | $30.91 | $29.57 | $29.96 | 102 421 |
| Apr 30, 2020 | $32.60 | $32.60 | $31.01 | $31.35 | 114 634 |
| Apr 29, 2020 | $31.31 | $32.94 | $31.15 | $32.88 | 224 469 |
| Apr 28, 2020 | $31.06 | $31.32 | $30.18 | $30.43 | 83 268 |
| Apr 27, 2020 | $29.74 | $30.70 | $29.24 | $30.49 | 90 745 |
| Apr 24, 2020 | $29.38 | $29.45 | $28.80 | $29.15 | 90 180 |
| Apr 23, 2020 | $29.03 | $29.90 | $29.00 | $29.50 | 90 684 |
| Apr 22, 2020 | $28.98 | $29.33 | $28.33 | $29.03 | 59 548 |
| Apr 21, 2020 | $28.96 | $29.40 | $28.14 | $28.23 | 140 130 |
| Apr 20, 2020 | $29.57 | $29.92 | $29.28 | $29.54 | 116 500 |
| Apr 17, 2020 | $28.44 | $29.44 | $28.01 | $29.41 | 142 241 |
| Apr 16, 2020 | $27.62 | $27.99 | $27.23 | $27.89 | 104 770 |
| Apr 15, 2020 | $27.05 | $27.83 | $26.71 | $27.31 | 128 033 |
