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 |
| Jun 01, 2016 | $26.81 | $27.36 | $26.60 | $27.25 | 196 541 |
| May 31, 2016 | $27.50 | $27.71 | $26.95 | $27.04 | 165 085 |
| May 27, 2016 | $27.05 | $27.59 | $26.95 | $27.50 | 198 982 |
| May 26, 2016 | $26.76 | $27.33 | $26.65 | $27.14 | 101 997 |
| May 25, 2016 | $27.71 | $28.00 | $26.79 | $26.81 | 112 694 |
| May 24, 2016 | $26.89 | $27.86 | $26.86 | $27.68 | 284 703 |
| May 23, 2016 | $25.95 | $27.00 | $25.95 | $26.83 | 178 678 |
| May 20, 2016 | $25.87 | $26.30 | $25.68 | $26.20 | 90 424 |
| May 19, 2016 | $25.73 | $26.00 | $25.48 | $25.66 | 89 115 |
| May 18, 2016 | $25.38 | $25.95 | $25.38 | $25.83 | 88 361 |
| May 17, 2016 | $25.95 | $26.00 | $25.44 | $25.52 | 174 323 |
| May 16, 2016 | $25.74 | $26.10 | $25.70 | $25.94 | 98 784 |
| May 13, 2016 | $25.34 | $25.87 | $25.18 | $25.71 | 152 395 |
| May 12, 2016 | $26.37 | $26.37 | $25.30 | $25.38 | 147 500 |
| May 11, 2016 | $26.24 | $26.73 | $26.24 | $26.27 | 115 638 |
| May 10, 2016 | $26.83 | $26.87 | $25.91 | $26.58 | 101 203 |
| May 09, 2016 | $26.12 | $26.84 | $26.02 | $26.51 | 172 384 |
| May 06, 2016 | $25.73 | $26.15 | $25.35 | $26.11 | 125 607 |
| May 05, 2016 | $26.10 | $26.23 | $25.91 | $25.95 | 158 570 |
| May 04, 2016 | $26.16 | $26.69 | $25.75 | $26.01 | 369 891 |
| May 03, 2016 | $26.24 | $27.10 | $26.24 | $26.70 | 266 740 |
| May 02, 2016 | $23.75 | $26.75 | $23.75 | $26.54 | 389 158 |
| Apr 29, 2016 | $22.53 | $23.10 | $22.09 | $23.06 | 135 079 |
| Apr 28, 2016 | $22.99 | $23.31 | $22.29 | $22.65 | 91 770 |
| Apr 27, 2016 | $22.64 | $23.20 | $22.11 | $23.15 | 76 674 |
