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 |
| Jul 07, 2016 | $26.15 | $26.39 | $25.91 | $26.17 | 36 100 |
| Jul 06, 2016 | $26.03 | $26.40 | $25.48 | $26.13 | 73 700 |
| Jul 05, 2016 | $26.90 | $26.90 | $26.33 | $26.40 | 58 000 |
| Jul 01, 2016 | $27.18 | $27.25 | $26.57 | $26.91 | 83 100 |
| Jun 30, 2016 | $26.41 | $27.19 | $26.40 | $27.17 | 149 900 |
| Jun 29, 2016 | $26.37 | $26.53 | $24.55 | $26.39 | 66 600 |
| Jun 28, 2016 | $26.38 | $26.61 | $25.92 | $25.98 | 98 900 |
| Jun 27, 2016 | $25.82 | $26.07 | $25.18 | $25.99 | 129 300 |
| Jun 24, 2016 | $25.80 | $26.55 | $25.80 | $26.10 | 478 200 |
| Jun 23, 2016 | $26.85 | $27.25 | $26.57 | $27.15 | 150 300 |
| Jun 22, 2016 | $27.09 | $27.09 | $26.40 | $26.57 | 173 600 |
| Jun 21, 2016 | $27.00 | $27.14 | $26.84 | $27.02 | 103 100 |
| Jun 20, 2016 | $27.17 | $27.53 | $26.93 | $26.95 | 110 300 |
| Jun 17, 2016 | $26.97 | $26.97 | $26.22 | $26.72 | 217 700 |
| Jun 16, 2016 | $26.67 | $27.04 | $26.31 | $26.91 | 106 774 |
| Jun 15, 2016 | $26.84 | $27.25 | $26.80 | $26.84 | 102 023 |
| Jun 14, 2016 | $26.97 | $27.30 | $26.77 | $26.93 | 78 522 |
| Jun 13, 2016 | $27.80 | $28.00 | $26.95 | $27.04 | 109 540 |
| Jun 10, 2016 | $26.93 | $28.18 | $26.78 | $27.90 | 320 791 |
| Jun 09, 2016 | $26.96 | $27.45 | $26.88 | $27.18 | 88 867 |
| Jun 08, 2016 | $27.14 | $27.26 | $26.81 | $27.10 | 139 077 |
| Jun 07, 2016 | $27.27 | $27.44 | $26.26 | $27.15 | 145 579 |
| Jun 06, 2016 | $27.21 | $27.40 | $27.08 | $27.20 | 189 205 |
| Jun 03, 2016 | $26.89 | $27.61 | $26.81 | $27.25 | 185 406 |
| Jun 02, 2016 | $27.16 | $27.35 | $26.86 | $26.98 | 151 800 |
