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 |
| Apr 14, 2020 | $27.80 | $28.42 | $27.73 | $27.73 | 96 992 |
| Apr 13, 2020 | $27.40 | $27.50 | $26.15 | $27.13 | 140 853 |
| Apr 09, 2020 | $28.44 | $28.44 | $27.05 | $27.34 | 157 415 |
| Apr 08, 2020 | $27.47 | $27.78 | $26.79 | $27.41 | 111 099 |
| Apr 07, 2020 | $28.04 | $28.44 | $26.37 | $26.70 | 103 565 |
| Apr 06, 2020 | $27.12 | $27.76 | $26.51 | $27.28 | 155 129 |
| Apr 03, 2020 | $26.17 | $26.50 | $24.92 | $25.73 | 97 837 |
| Apr 02, 2020 | $25.08 | $26.70 | $25.04 | $26.04 | 155 990 |
| Apr 01, 2020 | $24.20 | $25.24 | $23.84 | $24.58 | 160 875 |
| Mar 31, 2020 | $23.74 | $25.04 | $23.29 | $24.93 | 179 391 |
| Mar 30, 2020 | $21.73 | $23.99 | $21.35 | $23.75 | 168 456 |
| Mar 27, 2020 | $22.70 | $22.75 | $20.88 | $21.05 | 137 449 |
| Mar 26, 2020 | $21.70 | $24.14 | $21.58 | $23.84 | 211 483 |
| Mar 25, 2020 | $22.61 | $23.26 | $21.42 | $21.42 | 193 878 |
| Mar 24, 2020 | $22.78 | $23.89 | $21.39 | $22.48 | 156 782 |
| Mar 23, 2020 | $22.66 | $22.81 | $21.47 | $22.16 | 130 355 |
| Mar 20, 2020 | $22.68 | $23.15 | $21.77 | $21.93 | 242 342 |
| Mar 19, 2020 | $21.87 | $22.70 | $21.32 | $22.14 | 218 030 |
| Mar 18, 2020 | $21.59 | $22.53 | $21.00 | $21.87 | 308 813 |
| Mar 17, 2020 | $21.71 | $24.18 | $20.86 | $23.29 | 241 922 |
| Mar 16, 2020 | $20.45 | $23.03 | $20.45 | $21.18 | 155 227 |
| Mar 13, 2020 | $23.24 | $24.77 | $22.13 | $24.30 | 179 719 |
| Mar 12, 2020 | $24.90 | $25.45 | $22.22 | $22.24 | 217 895 |
| Mar 11, 2020 | $27.40 | $27.88 | $26.31 | $26.83 | 126 870 |
| Mar 10, 2020 | $27.87 | $28.64 | $26.98 | $28.35 | 127 991 |
