CEVA

CEVA Historical Data

CEVA Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 25.98 -0.24 -0.92% 26.37 26.465 25.935 130,051
Nov 28 2022 26.22 -1.21 -4.41% 26.95 27.10 26.17 79,909
Nov 25 2022 27.43 0.00 +0.00% 27.87 28.11 27.25 0
Nov 25 2022 27.43 -0.34 -1.22% 27.87 28.11 27.25 50,266
Nov 24 2022 27.77 0.00 +0.00% 27.25 27.95 26.86 0
Nov 23 2022 27.77 0.52 1.91% 27.25 27.95 26.86 92,325
Nov 22 2022 27.25 0.46 1.72% 27.04 27.26 26.42 108,673
Nov 21 2022 26.79 -0.47 -1.72% 27.10 27.15 26.35 108,195
Nov 18 2022 27.26 -1.21 -4.25% 29.22 29.22 27.23 117,498
Nov 17 2022 28.47 0.10 0.35% 27.75 28.78 27.65 74,999
Nov 16 2022 28.37 -0.66 -2.27% 28.27 28.67 27.94 77,199
Nov 15 2022 29.03 1.00 3.57% 29.06 29.45 28.84 143,275
Nov 14 2022 28.03 -0.28 -0.99% 28.05 28.44 27.4981 107,968
Nov 11 2022 28.31 0.12 0.43% 28.00 29.13 28.00 109,790
Nov 10 2022 28.19 2.14 8.21% 27.38 28.40 26.18 113,298
Nov 09 2022 26.05 -3.26 -11.12% 25.67 26.37 24.48 119,231
Nov 08 2022 29.31 0.45 1.56% 29.13 29.63 28.685 83,456
Nov 07 2022 28.86 0.57 2.01% 28.40 28.92 28.00 69,563
Nov 04 2022 28.29 0.00 +0.00% 27.35 28.31 27.19 0
Nov 04 2022 28.29 1.71 6.43% 27.35 28.31 27.19 79,402
Nov 03 2022 26.58 -0.87 -3.17% 26.95 27.35 26.26 82,818
Nov 02 2022 27.45 -0.25 -0.9% 27.64 28.73 26.73 98,738
Nov 01 2022 27.70 0.04 0.14% 28.34 28.34 27.61 69,405
Oct 31 2022 27.66 0.04 0.14% 27.53 27.84 26.88 127,319
Oct 28 2022 27.62 1.17 4.42% 26.66 27.76 26.56 73,606
Oct 27 2022 26.45 -0.27 -1.01% 26.97 27.16 26.38 68,424
Oct 26 2022 26.72 0.06 0.23% 26.17 27.47 26.10 62,319
Oct 25 2022 26.66 0.84 3.25% 26.01 27.18 25.76 90,395
Oct 24 2022 25.82 -0.25 -0.96% 26.25 26.265 25.04 161,565
Oct 21 2022 26.07 0.59 2.32% 25.67 26.41 25.49 147,483
Oct 20 2022 25.48 0.14 0.55% 25.59 26.33 24.975 295,362
Oct 19 2022 25.34 0.10 0.4% 25.03 25.39 24.65 124,395
Oct 18 2022 25.24 0.09 0.36% 26.07 26.42 24.98 106,290
Oct 17 2022 25.15 0.99 4.1% 24.80 25.30 24.53 100,739
Oct 14 2022 24.16 -1.59 -6.17% 25.97 26.39 24.10 92,807
Oct 13 2022 25.75 1.01 4.08% 23.86 25.79 23.71 129,527
Oct 12 2022 24.74 -0.45 -1.79% 25.25 25.35 24.64 81,021
Oct 11 2022 25.19 -0.38 -1.49% 25.16 26.035 24.45 192,866
Oct 10 2022 25.57 -1.22 -4.55% 26.69 26.69 25.11 96,066
Oct 07 2022 26.79 -1.67 -5.87% 27.85 28.43 26.62 59,363
Oct 06 2022 28.46 0.24 0.85% 27.99 28.71 27.99 44,171
Oct 05 2022 28.22 -0.08 -0.28% 27.89 28.35 27.61 66,100
Oct 04 2022 28.30 1.27 4.7% 27.71 28.46 27.71 93,697
Oct 03 2022 27.03 0.80 3.05% 26.65 27.37 26.30 105,319
Sep 30 2022 26.23 -0.41 -1.54% 26.28 27.30 26.20 116,078
Sep 29 2022 26.64 -0.79 -2.88% 26.87 27.23 26.12 100,794
Sep 28 2022 27.43 1.00 3.78% 26.28 27.57 26.16 96,257
Sep 27 2022 26.43 0.17 0.65% 26.75 26.915 26.17 120,117
Sep 26 2022 26.26 -0.28 -1.06% 26.52 27.10 26.22 88,053
Sep 23 2022 26.54 -0.58 -2.14% 26.71 26.96 25.99 106,917
Sep 22 2022 27.12 -0.73 -2.62% 27.61 27.61 26.7451 72,251
Sep 21 2022 27.85 0.25 0.91% 27.66 28.64 27.65 72,104
Sep 20 2022 27.60 -0.40 -1.43% 27.53 27.86 27.1147 68,703
Sep 19 2022 28.00 0.44 1.6% 27.21 28.17 27.21 86,458
Sep 16 2022 27.56 -0.18 -0.65% 27.45 27.88 27.1153 159,824
Sep 15 2022 27.74 -0.42 -1.49% 28.06 28.45 27.47 83,708
Sep 14 2022 28.16 0.00 0.0% 28.00 28.52 27.76 71,614
Sep 13 2022 28.16 -1.03 -3.53% 28.10 28.605 27.87 107,839
Sep 12 2022 29.19 0.29 1.0% 28.88 29.30 28.6477 80,245
Sep 09 2022 28.90 0.71 2.52% 28.60 29.09 28.36 66,820
Sep 08 2022 28.19 0.19 0.68% 27.53 28.2514 27.33 99,861
Sep 07 2022 28.00 0.18 0.65% 27.81 28.24 27.19 101,875
Sep 06 2022 27.82 0.15 0.54% 27.67 28.08 27.30 114,731
Sep 05 2022 27.67 0.00 +0.00% 28.39 28.57 27.30 0
Sep 02 2022 27.67 -0.12 -0.43% 28.39 28.57 27.30 144,708
Sep 01 2022 27.79 -1.48 -5.06% 28.66 28.66 27.25 185,997