CEVA Inc (CEVA) Historical Stock Data
27.43 ↓0.34 (-1.22%)
As of November 25, 2022, 12:59pm EST.
Historical Data
In the past 30 trading days, CEVA is up 0.06% a day on average. There have been 17 days where CEVA Inc closed green and 13 days where CEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 27.87 | 27.43 | ↓$0.44 (-1.58%) | 27.25 | 27.87 | 49.99K |
| 2022-11-23 | 27.25 | 27.77 | ↑$0.52 (1.91%) | 27.10 | 27.95 | 91.47K |
| 2022-11-22 | 27.04 | 27.25 | ↑$0.21 (0.78%) | 26.42 | 27.26 | 106.87K |
| 2022-11-21 | 27.10 | 26.79 | ↓$0.31 (-1.14%) | 26.35 | 27.15 | 104.46K |
| 2022-11-18 | 29.22 | 27.26 | ↓$1.96 (-6.71%) | 27.23 | 29.22 | 117.50K |
| 2022-11-17 | 27.75 | 28.47 | ↑$0.72 (2.59%) | 27.65 | 28.78 | 72.68K |
| 2022-11-16 | 28.27 | 28.37 | ↑$0.10 (0.35%) | 27.98 | 28.67 | 72.59K |
| 2022-11-15 | 29.06 | 29.03 | ↓$0.03 (-0.10%) | 28.84 | 29.45 | 141.79K |
| 2022-11-14 | 28.05 | 28.03 | ↓$0.02 (-0.07%) | 27.50 | 28.44 | 105.36K |
| 2022-11-11 | 28.00 | 28.31 | ↑$0.31 (1.11%) | 28.00 | 29.10 | 109.79K |
| 2022-11-10 | 27.38 | 28.19 | ↑$0.81 (2.96%) | 26.41 | 28.40 | 113.14K |
| 2022-11-09 | 25.67 | 26.05 | ↑$0.38 (1.48%) | 24.48 | 26.37 | 119.23K |
| 2022-11-08 | 29.13 | 29.31 | ↑$0.18 (0.62%) | 28.69 | 29.63 | 80.12K |
| 2022-11-07 | 28.40 | 28.86 | ↑$0.46 (1.62%) | 28.00 | 28.92 | 67.61K |
| 2022-11-04 | 27.35 | 28.29 | ↑$0.94 (3.44%) | 27.35 | 28.31 | 79.41K |
| 2022-11-03 | 26.95 | 26.58 | ↓$0.37 (-1.37%) | 26.26 | 27.34 | 77.90K |
| 2022-11-02 | 27.64 | 27.45 | ↓$0.19 (-0.69%) | 26.73 | 28.68 | 95.38K |
| 2022-11-01 | 28.34 | 27.70 | ↓$0.64 (-2.26%) | 27.61 | 28.34 | 67.28K |
| 2022-10-31 | 27.53 | 27.66 | ↑$0.13 (0.47%) | 26.88 | 27.84 | 122.67K |
| 2022-10-28 | 26.66 | 27.62 | ↑$0.96 (3.60%) | 26.56 | 27.75 | 72.49K |
| 2022-10-27 | 26.97 | 26.45 | ↓$0.52 (-1.93%) | 26.38 | 27.15 | 67.36K |
| 2022-10-26 | 26.17 | 26.72 | ↑$0.55 (2.10%) | 26.11 | 27.47 | 59.72K |
| 2022-10-25 | 26.01 | 26.66 | ↑$0.65 (2.50%) | 25.76 | 27.18 | 87.22K |
| 2022-10-24 | 26.25 | 25.82 | ↓$0.43 (-1.64%) | 25.04 | 26.27 | 155.92K |
| 2022-10-21 | 25.67 | 26.07 | ↑$0.40 (1.56%) | 25.49 | 26.41 | 144.45K |
| 2022-10-20 | 25.59 | 25.48 | ↓$0.11 (-0.43%) | 25.00 | 26.33 | 295.36K |
| 2022-10-19 | 25.03 | 25.34 | ↑$0.31 (1.24%) | 24.65 | 25.38 | 122.89K |
| 2022-10-18 | 26.07 | 25.24 | ↓$0.83 (-3.18%) | 24.98 | 26.34 | 104.41K |
| 2022-10-17 | 24.80 | 25.15 | ↑$0.35 (1.41%) | 24.53 | 25.30 | 96.85K |
| 2022-10-14 | 25.97 | 24.16 | ↓$1.81 (-6.97%) | 24.12 | 25.97 | 86.52K |
Create an account or log in to view more rows.
$CEVA love cooking these little bears on here
$CEVA Buy the dip
$CEVA We will not sell!
$CEVA Bears go home!
$CEVA trash
$CEVA eyeing for a scalp
$CEVA I love you!
$CEVA super bullish
$CEVA might get a sell off today
$CEVA love this stock!!!!