CEVA Inc (CEVA) Historical Stock Data
20.53 ↑0.40 (1.99%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CEVA is down -0.31% a day on average. There have been 16 days where CEVA Inc closed green and 14 days where CEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.66 | 20.53 | ↓$0.13 (-0.63%) | 20.26 | 20.88 | 71.05K |
| 2024-05-02 | 20.13 | 20.13 | ↑$0.00 (0.00%) | 19.59 | 20.13 | 99.65K |
| 2024-05-01 | 20.06 | 19.81 | ↓$0.25 (-1.25%) | 19.74 | 20.57 | 88.59K |
| 2024-04-30 | 20.16 | 20.27 | ↑$0.11 (0.55%) | 20.16 | 20.43 | 125.30K |
| 2024-04-29 | 20.14 | 20.35 | ↑$0.21 (1.04%) | 20.09 | 20.52 | 76.20K |
| 2024-04-26 | 19.82 | 19.98 | ↑$0.16 (0.81%) | 19.82 | 20.21 | 67.04K |
| 2024-04-25 | 19.48 | 19.76 | ↑$0.28 (1.44%) | 19.39 | 19.95 | 95.11K |
| 2024-04-24 | 19.33 | 19.69 | ↑$0.36 (1.86%) | 19.18 | 19.88 | 120.89K |
| 2024-04-23 | 18.92 | 19.31 | ↑$0.39 (2.06%) | 18.92 | 19.64 | 98.45K |
| 2024-04-22 | 18.94 | 18.91 | ↓$0.03 (-0.16%) | 18.56 | 19.13 | 125.90K |
| 2024-04-19 | 19.00 | 18.66 | ↓$0.34 (-1.79%) | 18.58 | 19.23 | 129.39K |
| 2024-04-18 | 19.49 | 19.16 | ↓$0.33 (-1.69%) | 19.05 | 19.68 | 100.11K |
| 2024-04-17 | 20.54 | 19.53 | ↓$1.01 (-4.92%) | 19.51 | 20.54 | 101.42K |
| 2024-04-16 | 20.36 | 20.41 | ↑$0.05 (0.25%) | 20.18 | 20.70 | 100.49K |
| 2024-04-15 | 21.21 | 20.53 | ↓$0.68 (-3.21%) | 20.47 | 21.21 | 104.60K |
| 2024-04-12 | 21.76 | 21.14 | ↓$0.62 (-2.85%) | 21.09 | 21.76 | 94.98K |
| 2024-04-11 | 21.97 | 22.11 | ↑$0.14 (0.64%) | 21.73 | 22.18 | 69.84K |
| 2024-04-10 | 22.27 | 21.83 | ↓$0.44 (-1.98%) | 21.68 | 22.55 | 100K |
| 2024-04-09 | 22.73 | 23.12 | ↑$0.39 (1.72%) | 22.69 | 23.42 | 71.18K |
| 2024-04-08 | 22.41 | 22.55 | ↑$0.14 (0.62%) | 22.41 | 22.98 | 54.73K |
| 2024-04-05 | 22.52 | 22.32 | ↓$0.20 (-0.89%) | 22.26 | 22.79 | 67.94K |
| 2024-04-04 | 23.34 | 22.60 | ↓$0.74 (-3.17%) | 22.55 | 23.72 | 93.38K |
| 2024-04-03 | 22.12 | 22.97 | ↑$0.85 (3.84%) | 22.11 | 23.05 | 82K |
| 2024-04-02 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.29 | 22.71 | 122.17K |
| 2024-04-01 | 22.68 | 22.96 | ↑$0.28 (1.23%) | 22.32 | 23.12 | 134.90K |
| 2024-03-28 | 22.71 | 22.71 | ↑$0.00 (0.00%) | 22.59 | 23.02 | 101.99K |
| 2024-03-27 | 22.34 | 22.71 | ↑$0.37 (1.66%) | 22.05 | 22.82 | 73.48K |
| 2024-03-26 | 22.46 | 22.03 | ↓$0.43 (-1.91%) | 21.99 | 22.66 | 81.38K |
| 2024-03-25 | 22.91 | 22.38 | ↓$0.53 (-2.31%) | 22.38 | 22.91 | 53.08K |
| 2024-03-22 | 23.06 | 23.00 | ↓$0.06 (-0.26%) | 22.73 | 23.32 | 103.95K |
Create an account or log in to view more rows.
$CEVA Time to buy here
$CEVA Any red I see I shall buy
$CEVA LFGGGGGG
$CEVA no pain no gain
$CEVA yeeeeeee haw
$CEVA the end is near
$CEVA Good morning gang!
$CEVA let’s gooooo
$CEVA buy buy buy!!
$CEVA who loaded up??