CEVA Inc (CEVA) Historical Stock Data
19.79 ↑0.10 (0.51%)
As of April 25, 2024, 12:57pm EST.
Historical Data
In the past 30 trading days, CEVA is down -0.47% a day on average. There have been 14 days where CEVA Inc closed green and 16 days where CEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 23.86 | 23.19 | ↓$0.67 (-2.81%) | 23.19 | 24.00 | 157.92K |
| 2024-03-20 | 22.27 | 23.30 | ↑$1.03 (4.63%) | 22.27 | 23.55 | 110.96K |
| 2024-03-19 | 22.29 | 22.38 | ↑$0.09 (0.40%) | 21.95 | 22.80 | 115.13K |
| 2024-03-18 | 23.27 | 22.60 | ↓$0.67 (-2.88%) | 22.48 | 23.50 | 163.27K |
| 2024-03-15 | 22.87 | 23.17 | ↑$0.30 (1.31%) | 22.85 | 23.45 | 563.82K |
| 2024-03-14 | 24.07 | 23.22 | ↓$0.85 (-3.53%) | 23.10 | 24.31 | 149.02K |
| 2024-03-13 | 24.33 | 24.31 | ↓$0.02 (-0.08%) | 24.17 | 24.71 | 116.06K |
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??