CEVA Inc (CEVA) Historical Stock Data
28.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEVA is up 0.10% a day on average. There have been 13 days where CEVA Inc closed green and 17 days where CEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 28.09 | 28.05 | ↓$0.04 (-0.14%) | 27.37 | 28.09 | 105.06K |
| 2024-11-19 | 27.30 | 28.28 | ↑$0.98 (3.59%) | 27.19 | 28.39 | 117.57K |
| 2024-11-18 | 27.01 | 27.44 | ↑$0.43 (1.59%) | 26.99 | 27.45 | 96.98K |
| 2024-11-15 | 27.38 | 27.01 | ↓$0.37 (-1.35%) | 26.40 | 27.38 | 130.84K |
| 2024-11-14 | 27.92 | 27.38 | ↓$0.54 (-1.93%) | 27.30 | 28.33 | 125.16K |
| 2024-11-13 | 28.00 | 27.69 | ↓$0.31 (-1.11%) | 27.34 | 28.15 | 195.59K |
| 2024-11-12 | 28.11 | 27.99 | ↓$0.12 (-0.43%) | 27.30 | 28.34 | 174.23K |
| 2024-11-11 | 28.30 | 28.15 | ↓$0.15 (-0.53%) | 27.32 | 28.49 | 201.53K |
| 2024-11-08 | 30.00 | 28.27 | ↓$1.73 (-5.77%) | 27.46 | 30.00 | 420.17K |
| 2024-11-07 | 27.07 | 29.34 | ↑$2.27 (8.39%) | 26.62 | 29.86 | 378.13K |
| 2024-11-06 | 24.85 | 25.18 | ↑$0.34 (1.35%) | 24.56 | 25.36 | 199.91K |
| 2024-11-05 | 23.30 | 23.91 | ↑$0.61 (2.62%) | 23.26 | 24.01 | 83.61K |
| 2024-11-04 | 23.37 | 23.64 | ↑$0.27 (1.16%) | 23.31 | 23.97 | 100.51K |
| 2024-11-01 | 23.54 | 23.68 | ↑$0.14 (0.59%) | 23.52 | 24.09 | 128.99K |
| 2024-10-31 | 24.37 | 23.34 | ↓$1.04 (-4.25%) | 23.32 | 24.37 | 140.62K |
| 2024-10-30 | 24.73 | 24.42 | ↓$0.31 (-1.25%) | 24.34 | 24.92 | 78.11K |
| 2024-10-29 | 24.29 | 25.04 | ↑$0.75 (3.09%) | 24.29 | 25.04 | 60.31K |
| 2024-10-28 | 24.05 | 24.37 | ↑$0.32 (1.33%) | 23.79 | 24.46 | 91.74K |
| 2024-10-25 | 23.68 | 23.95 | ↑$0.27 (1.14%) | 23.68 | 24.52 | 86.58K |
| 2024-10-24 | 24.05 | 23.60 | ↓$0.45 (-1.87%) | 23.57 | 24.05 | 71.57K |
| 2024-10-23 | 23.99 | 23.84 | ↓$0.15 (-0.63%) | 23.65 | 24.23 | 86.31K |
| 2024-10-22 | 23.81 | 24.02 | ↑$0.21 (0.88%) | 23.76 | 24.26 | 122.11K |
| 2024-10-21 | 24.15 | 23.88 | ↓$0.27 (-1.12%) | 23.47 | 24.23 | 114.13K |
| 2024-10-18 | 24.94 | 24.39 | ↓$0.55 (-2.21%) | 24.18 | 25.10 | 79.47K |
| 2024-10-17 | 24.93 | 24.76 | ↓$0.17 (-0.68%) | 24.67 | 25.12 | 101.83K |
| 2024-10-16 | 25.08 | 24.60 | ↓$0.48 (-1.91%) | 24.56 | 25.14 | 114.80K |
| 2024-10-15 | 25.04 | 24.75 | ↓$0.29 (-1.16%) | 24.74 | 25.45 | 127.69K |
| 2024-10-14 | 25.41 | 25.19 | ↓$0.22 (-0.87%) | 25.09 | 25.74 | 81.55K |
| 2024-10-11 | 24.34 | 25.26 | ↑$0.92 (3.78%) | 24.34 | 25.39 | 79.38K |
| 2024-10-10 | 24.35 | 24.50 | ↑$0.15 (0.62%) | 23.92 | 24.52 | 126.90K |
Create an account or log in to view more rows.
$CEVA bull trap confirmed
$CEVA time to run
$CEVA buy more doomers!!!
$CEVA yes
keep going down
let's go
stop stalling
$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