Register for streaming realtime charts, analysis tools, and prices.
CEVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.61 | -0.64 | -3.16% | 19.96 | 20.12 | 19.46 | 133,792 |
| May 09 2024 | 20.25 | -0.92 | -4.35% | 20.00 | 20.42 | 19.00 | 192,885 |
| May 08 2024 | 21.17 | 0.39 | 1.88% | 20.46 | 21.21 | 20.40 | 86,601 |
| May 07 2024 | 20.78 | -0.20 | -0.95% | 20.93 | 21.36 | 20.78 | 135,483 |
| May 06 2024 | 20.98 | 0.45 | 2.19% | 20.65 | 21.03 | 20.58 | 63,451 |
| May 03 2024 | 20.53 | 0.40 | 1.99% | 20.66 | 20.88 | 20.26 | 71,048 |
| May 02 2024 | 20.13 | 0.32 | 1.62% | 20.13 | 20.13 | 19.59 | 99,654 |
| May 01 2024 | 19.81 | -0.46 | -2.27% | 20.06 | 20.565 | 19.735 | 88,593 |
| Apr 30 2024 | 20.27 | -0.08 | -0.39% | 20.16 | 20.43 | 20.10 | 125,300 |
| Apr 29 2024 | 20.35 | 0.37 | 1.85% | 20.14 | 20.52 | 20.0893 | 76,198 |
| Apr 26 2024 | 19.98 | 0.22 | 1.11% | 19.82 | 20.21 | 19.64 | 67,037 |
| Apr 25 2024 | 19.76 | 0.07 | 0.36% | 19.48 | 19.95 | 19.39 | 95,105 |
| Apr 24 2024 | 19.69 | 0.38 | 1.97% | 19.33 | 19.88 | 19.18 | 120,890 |
| Apr 23 2024 | 19.31 | 0.40 | 2.12% | 18.92 | 19.635 | 18.92 | 98,450 |
| Apr 22 2024 | 18.91 | 0.25 | 1.34% | 18.94 | 19.13 | 18.56 | 125,896 |
| Apr 19 2024 | 18.66 | -0.50 | -2.61% | 19.00 | 19.23 | 18.584 | 129,392 |
| Apr 18 2024 | 19.16 | -0.37 | -1.89% | 19.49 | 19.68 | 19.05 | 100,114 |
| Apr 17 2024 | 19.53 | -0.88 | -4.31% | 20.54 | 20.54 | 19.51 | 101,422 |
| Apr 16 2024 | 20.41 | -0.12 | -0.58% | 20.36 | 20.695 | 20.175 | 100,493 |
| Apr 15 2024 | 20.53 | -0.61 | -2.89% | 21.21 | 21.29 | 20.47 | 104,595 |
| Apr 12 2024 | 21.14 | -0.97 | -4.39% | 21.76 | 21.76 | 21.09 | 94,980 |
| Apr 11 2024 | 22.11 | 0.28 | 1.28% | 22.01 | 22.1758 | 21.73 | 69,838 |
| Apr 10 2024 | 21.83 | -1.29 | -5.58% | 22.27 | 22.5542 | 21.68 | 99,996 |
| Apr 09 2024 | 23.12 | 0.57 | 2.53% | 22.73 | 23.42 | 22.69 | 71,175 |
| Apr 08 2024 | 22.55 | 0.23 | 1.03% | 22.41 | 22.98 | 22.41 | 54,733 |
| Apr 05 2024 | 22.32 | -0.28 | -1.24% | 22.52 | 22.7925 | 22.26 | 67,941 |
| Apr 04 2024 | 22.60 | -0.37 | -1.61% | 23.30 | 23.715 | 22.55 | 93,378 |
| Apr 03 2024 | 22.97 | 0.49 | 2.18% | 22.12 | 23.05 | 22.11 | 82,003 |
| Apr 02 2024 | 22.48 | -0.48 | -2.09% | 22.48 | 22.71 | 22.29 | 122,172 |
| Apr 01 2024 | 22.96 | 0.28 | 1.23% | 22.68 | 23.12 | 22.32 | 134,896 |
| Mar 28 2024 | 22.68 | -0.03 | -0.13% | 22.71 | 23.015 | 22.53 | 101,992 |
| Mar 27 2024 | 22.71 | 0.68 | 3.09% | 22.34 | 22.82 | 22.05 | 73,478 |
| Mar 26 2024 | 22.03 | -0.35 | -1.56% | 22.46 | 22.66 | 21.99 | 81,381 |
| Mar 25 2024 | 22.38 | -0.62 | -2.70% | 22.91 | 22.96 | 22.38 | 53,081 |
| Mar 22 2024 | 23.00 | -0.19 | -0.82% | 23.06 | 23.32 | 22.725 | 103,949 |
| Mar 21 2024 | 23.19 | -0.11 | -0.47% | 23.86 | 24.00 | 23.19 | 157,990 |
| Mar 20 2024 | 23.30 | 0.92 | 4.11% | 22.27 | 23.55 | 22.27 | 110,960 |
| Mar 19 2024 | 22.38 | -0.22 | -0.97% | 22.29 | 22.80 | 21.95 | 115,128 |
| Mar 18 2024 | 22.60 | -0.57 | -2.46% | 23.27 | 23.4957 | 22.48 | 163,265 |
| Mar 15 2024 | 23.17 | -0.05 | -0.22% | 22.87 | 23.45 | 22.85 | 563,816 |
| Mar 14 2024 | 23.22 | -1.09 | -4.48% | 24.07 | 24.31 | 23.10 | 149,018 |
| Mar 13 2024 | 24.31 | -0.31 | -1.26% | 24.33 | 24.71 | 24.17 | 116,063 |
| Mar 12 2024 | 24.62 | -0.27 | -1.08% | 25.05 | 25.05 | 24.28 | 128,532 |
| Mar 11 2024 | 24.89 | 0.58 | 2.39% | 24.13 | 25.10 | 24.13 | 170,124 |
| Mar 08 2024 | 24.31 | 0.28 | 1.17% | 24.20 | 24.69 | 24.03 | 187,849 |
| Mar 07 2024 | 24.03 | 0.92 | 3.98% | 23.53 | 24.47 | 23.53 | 118,826 |
| Mar 06 2024 | 23.11 | 0.63 | 2.80% | 22.53 | 23.57 | 22.53 | 127,298 |
| Mar 05 2024 | 22.48 | -0.72 | -3.10% | 22.87 | 23.17 | 22.34 | 157,382 |
| Mar 04 2024 | 23.20 | -0.27 | -1.15% | 23.31 | 23.39 | 22.66 | 218,939 |
| Mar 01 2024 | 23.47 | 0.83 | 3.67% | 22.59 | 23.77 | 22.24 | 160,249 |
| Feb 29 2024 | 22.64 | 0.50 | 2.26% | 22.50 | 22.82 | 21.995 | 189,316 |
| Feb 28 2024 | 22.14 | 0.24 | 1.10% | 21.76 | 22.31 | 21.605 | 140,013 |
| Feb 27 2024 | 21.90 | -0.64 | -2.84% | 22.56 | 22.62 | 21.81 | 149,202 |
| Feb 26 2024 | 22.54 | 0.34 | 1.53% | 22.39 | 22.72 | 22.31 | 112,109 |
| Feb 23 2024 | 22.20 | -0.13 | -0.58% | 22.28 | 22.61 | 22.14 | 180,857 |
| Feb 22 2024 | 22.33 | -0.21 | -0.93% | 22.92 | 23.23 | 22.24 | 144,611 |
| Feb 21 2024 | 22.54 | -0.19 | -0.84% | 22.32 | 22.60 | 21.97 | 153,114 |
| Feb 20 2024 | 22.73 | -0.32 | -1.39% | 22.57 | 23.04 | 22.24 | 187,993 |
| Feb 16 2024 | 23.05 | -1.44 | -5.88% | 23.77 | 23.96 | 22.81 | 243,274 |
| Feb 15 2024 | 24.49 | -0.02 | -0.08% | 25.00 | 25.19 | 23.93 | 240,492 |
| Feb 14 2024 | 24.51 | 4.32 | 21.40% | 22.50 | 24.875 | 21.82 | 339,993 |
| Feb 13 2024 | 20.19 | -1.74 | -7.93% | 20.82 | 21.16 | 19.97 | 255,771 |
| Feb 12 2024 | 21.93 | 0.29 | 1.34% | 21.77 | 22.30 | 21.77 | 140,463 |
