CEVA Inc (CEVA) Historical Stock Data

20.64 ↑0.04 (0.19%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CEVA is down -0.50% a day on average. There have been 9 days where CEVA Inc closed green and 21 days where CEVA closed red.

DateOpenCloseChangeLowHighVolume
2025-06-2021.9220.64↓$1.28 (-5.84%)20.0121.95276.54K
2025-06-1820.0420.60↑$0.56 (2.79%)20.0420.81273.47K
2025-06-1720.1720.13↓$0.04 (-0.20%)20.1320.67171.50K
2025-06-1620.1520.47↑$0.32 (1.59%)20.1520.69160.02K
2025-06-1320.6819.89↓$0.79 (-3.82%)19.8420.99199.37K
2025-06-1221.4321.28↓$0.15 (-0.70%)21.1721.60176.58K
2025-06-1121.6821.44↓$0.24 (-1.11%)21.1921.83200.40K
2025-06-1021.5121.44↓$0.07 (-0.33%)20.9421.76255.05K
2025-06-0920.6021.41↑$0.81 (3.93%)20.4121.57353.87K
2025-06-0620.1320.24↑$0.11 (0.55%)19.9820.42247.88K
2025-06-0520.7419.94↓$0.80 (-3.86%)19.8120.95312.05K
2025-06-0419.9020.66↑$0.76 (3.82%)19.7720.73341.27K
2025-06-0318.8219.77↑$0.95 (5.05%)18.7019.85365.68K
2025-06-0218.7118.74↑$0.03 (0.16%)18.4118.92291.49K
2025-05-3019.1018.76↓$0.34 (-1.78%)18.3119.10229.01K
2025-05-2919.8119.24↓$0.57 (-2.88%)19.1419.81186.02K
2025-05-2819.6419.30↓$0.34 (-1.73%)19.0719.64256.75K
2025-05-2719.5719.47↓$0.10 (-0.51%)19.3119.96355.03K
2025-05-2319.2619.13↓$0.13 (-0.67%)19.0019.64296.48K
2025-05-2220.1519.77↓$0.38 (-1.89%)19.7520.56350.71K
2025-05-2120.3520.21↓$0.14 (-0.69%)20.1121.13251.66K
2025-05-2020.7620.70↓$0.06 (-0.29%)20.4720.84328.97K
2025-05-1920.6720.90↑$0.23 (1.11%)20.3021.19413.60K
2025-05-1621.3121.23↓$0.08 (-0.38%)21.1621.89387.16K
2025-05-1522.0121.33↓$0.68 (-3.09%)21.2822.04277.47K
2025-05-1422.2522.14↓$0.11 (-0.49%)21.8122.53364.81K
2025-05-1321.5822.17↑$0.59 (2.73%)21.5822.35547.32K
2025-05-1221.5321.51↓$0.02 (-0.09%)21.0622.01465.93K
2025-05-0920.5120.08↓$0.43 (-2.10%)19.9720.63286.55K
2025-05-0821.1420.24↓$0.90 (-4.26%)20.1121.53804.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CEVA hold and buy… go green go!!!

0 Like Report
RippedInNewYork

$CEVA one of the poorest performed stocks for a big name.

0 Like Report
iburnmoney

$CEVA It’s that TIME!! To Double down!

0 Like Report
wsb_pro

$CEVA bull trap confirmed

0 Like Report
kobe_fighter

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

0 Like Report