NASDAQ:CEVA
CEVA Stock Price (Quote)
$19.61
-0.640 (-3.16%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.56 | $22.55 | Friday, 10th May 2024 CEVA stock ended at $19.61. This is 3.16% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.00% from a day low at $19.46 to a day high of $20.05. |
| 90 days | $18.56 | $25.17 | |
| 52 weeks | $16.38 | $27.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2020 | $27.87 | $28.64 | $26.98 | $28.35 | 127 991 |
| Mar 09, 2020 | $27.07 | $27.66 | $26.06 | $26.55 | 166 824 |
| Mar 06, 2020 | $28.00 | $29.31 | $27.81 | $29.18 | 142 943 |
| Mar 05, 2020 | $29.02 | $29.43 | $28.28 | $28.65 | 108 012 |
| Mar 04, 2020 | $29.54 | $30.00 | $28.98 | $29.76 | 94 512 |
| Mar 03, 2020 | $29.70 | $30.53 | $28.43 | $29.15 | 154 663 |
| Mar 02, 2020 | $28.75 | $29.73 | $27.90 | $29.69 | 166 602 |
| Feb 28, 2020 | $26.43 | $28.48 | $26.13 | $28.32 | 169 831 |
| Feb 27, 2020 | $28.39 | $29.33 | $27.58 | $27.63 | 159 620 |
| Feb 26, 2020 | $29.97 | $30.47 | $29.20 | $29.26 | 111 229 |
| Feb 25, 2020 | $30.72 | $30.91 | $29.26 | $29.69 | 161 759 |
| Feb 24, 2020 | $31.00 | $32.29 | $30.69 | $30.69 | 151 643 |
| Feb 21, 2020 | $35.00 | $35.00 | $33.22 | $33.25 | 113 611 |
| Feb 20, 2020 | $35.30 | $35.70 | $34.46 | $35.20 | 357 779 |
| Feb 19, 2020 | $35.13 | $36.62 | $35.07 | $35.89 | 241 311 |
| Feb 18, 2020 | $33.89 | $34.97 | $32.02 | $34.87 | 334 316 |
| Feb 14, 2020 | $30.41 | $30.50 | $29.41 | $29.86 | 101 542 |
| Feb 13, 2020 | $30.03 | $30.45 | $29.96 | $30.31 | 64 520 |
| Feb 12, 2020 | $29.90 | $30.31 | $29.50 | $30.27 | 70 025 |
| Feb 11, 2020 | $29.37 | $29.88 | $29.25 | $29.44 | 70 031 |
| Feb 10, 2020 | $28.71 | $29.15 | $28.63 | $29.12 | 65 921 |
| Feb 07, 2020 | $28.85 | $29.26 | $28.55 | $28.97 | 71 793 |
| Feb 06, 2020 | $29.43 | $29.67 | $28.94 | $29.07 | 52 166 |
| Feb 05, 2020 | $29.36 | $29.37 | $28.84 | $29.33 | 86 227 |
| Feb 04, 2020 | $28.20 | $29.15 | $28.20 | $28.90 | 89 060 |
