CEVA Inc (CEVA) Historical Stock Data

19.84 ↓0.78 (-3.78%)
As of July 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CEVA is down -0.20% a day on average. There have been 14 days where CEVA Inc closed green and 16 days where CEVA closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2420.3419.84↓$0.50 (-2.46%)19.7820.42105.21K
2024-07-2320.2220.62↑$0.40 (1.98%)20.2220.8878K
2024-07-2220.0420.60↑$0.56 (2.79%)19.8320.71116.78K
2024-07-1920.3319.78↓$0.55 (-2.71%)19.5220.3396.89K
2024-07-1821.0520.33↓$0.72 (-3.42%)19.9921.2698.77K
2024-07-1721.2421.04↓$0.20 (-0.94%)20.7621.57163.49K
2024-07-1620.9921.68↑$0.69 (3.29%)20.9521.7099.61K
2024-07-1520.3520.75↑$0.40 (1.97%)20.3020.9093.89K
2024-07-1220.1020.24↑$0.14 (0.70%)19.9820.69125.09K
2024-07-1120.1019.83↓$0.27 (-1.34%)19.7920.37112.88K
2024-07-1019.0719.50↑$0.43 (2.25%)18.9219.5485.17K
2024-07-0918.9718.94↓$0.03 (-0.16%)18.8419.4168.21K
2024-07-0818.9919.21↑$0.22 (1.16%)18.9919.5775.75K
2024-07-0518.6718.92↑$0.25 (1.34%)18.5819.0385.06K
2024-07-0318.7218.71↓$0.01 (-0.05%)18.5818.8457.86K
2024-07-0218.5518.71↑$0.16 (0.86%)18.5518.8994.95K
2024-07-0119.3118.50↓$0.81 (-4.19%)18.2819.32133.70K
2024-06-2819.4119.29↓$0.12 (-0.62%)19.1519.61220.16K
2024-06-2718.5619.23↑$0.67 (3.61%)18.4519.34168.58K
2024-06-2618.3818.49↑$0.11 (0.60%)18.2318.54177.56K
2024-06-2518.5618.39↓$0.17 (-0.92%)18.2518.60247.81K
2024-06-2419.2618.52↓$0.74 (-3.84%)18.4919.26256.93K
2024-06-2118.9919.16↑$0.17 (0.90%)18.9519.43723.51K
2024-06-2019.2219.00↓$0.22 (-1.14%)18.9519.32250.65K
2024-06-1819.9119.34↓$0.57 (-2.86%)19.2519.94277.57K
2024-06-1720.1619.98↓$0.18 (-0.89%)19.5420.19139.38K
2024-06-1420.2620.18↓$0.08 (-0.39%)20.0020.48277.63K
2024-06-1321.2520.55↓$0.70 (-3.29%)20.4821.29109.83K
2024-06-1221.0021.18↑$0.18 (0.86%)20.8521.70122.05K
2024-06-1120.2520.42↑$0.17 (0.84%)19.8920.42123.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$CEVA yes
keep going down
let's go
stop stalling

0 Like Report
jchonnee

$CEVA Any red I see I shall buy

0 Like Report