CEVA Inc (CEVA) Historical Stock Data
32.05 ↑0.15 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEVA is up 0.32% a day on average. There have been 16 days where CEVA Inc closed green and 14 days where CEVA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-03 | 32.05 | 32.05 | ↑$0.00 (0.00%) | 31.49 | 32.20 | 256.16K |
2025-01-02 | 31.73 | 31.90 | ↑$0.17 (0.54%) | 31.26 | 32.47 | 325.86K |
2024-12-31 | 32.39 | 31.55 | ↓$0.84 (-2.59%) | 31.40 | 32.54 | 196.09K |
2024-12-30 | 31.99 | 32.04 | ↑$0.05 (0.16%) | 31.31 | 32.40 | 210.84K |
2024-12-27 | 33.01 | 32.37 | ↓$0.64 (-1.94%) | 31.92 | 33.01 | 280.90K |
2024-12-26 | 31.97 | 33.18 | ↑$1.21 (3.78%) | 31.68 | 33.34 | 254.84K |
2024-12-24 | 32.00 | 32.27 | ↑$0.27 (0.84%) | 31.75 | 32.29 | 127.71K |
2024-12-23 | 31.20 | 31.82 | ↑$0.62 (1.99%) | 31.11 | 32.10 | 210.60K |
2024-12-20 | 30.30 | 31.11 | ↑$0.81 (2.67%) | 30.17 | 31.86 | 512K |
2024-12-19 | 31.38 | 30.92 | ↓$0.46 (-1.47%) | 30.46 | 31.57 | 288.92K |
2024-12-18 | 32.67 | 31.01 | ↓$1.66 (-5.08%) | 30.68 | 33.44 | 298.45K |
2024-12-17 | 33.02 | 32.22 | ↓$0.80 (-2.42%) | 31.97 | 33.02 | 284.65K |
2024-12-16 | 32.50 | 33.25 | ↑$0.75 (2.31%) | 32.37 | 33.34 | 304.13K |
2024-12-13 | 32.31 | 32.63 | ↑$0.32 (0.99%) | 32.00 | 33.18 | 237.17K |
2024-12-12 | 32.00 | 32.25 | ↑$0.25 (0.78%) | 31.68 | 32.52 | 221.71K |
2024-12-11 | 31.83 | 32.39 | ↑$0.56 (1.76%) | 31.50 | 32.69 | 240.60K |
2024-12-10 | 31.67 | 31.24 | ↓$0.43 (-1.36%) | 30.68 | 31.86 | 400.14K |
2024-12-09 | 31.75 | 31.55 | ↓$0.20 (-0.63%) | 31.28 | 32.20 | 304.99K |
2024-12-06 | 29.89 | 31.65 | ↑$1.76 (5.89%) | 29.89 | 32.34 | 467.93K |
2024-12-05 | 30.83 | 29.96 | ↓$0.87 (-2.82%) | 29.91 | 31.10 | 240.74K |
2024-12-04 | 31.75 | 30.87 | ↓$0.88 (-2.77%) | 30.59 | 31.75 | 191.59K |
2024-12-03 | 29.41 | 31.09 | ↑$1.68 (5.71%) | 29.07 | 31.27 | 295.84K |
2024-12-02 | 29.77 | 29.57 | ↓$0.20 (-0.67%) | 29.36 | 29.89 | 311.18K |
2024-11-29 | 29.22 | 29.74 | ↑$0.52 (1.78%) | 29.20 | 29.86 | 74.26K |
2024-11-27 | 29.50 | 29.15 | ↓$0.35 (-1.19%) | 28.48 | 29.51 | 134.90K |
2024-11-26 | 30.26 | 29.47 | ↓$0.79 (-2.61%) | 29.37 | 30.26 | 176.08K |
2024-11-25 | 30.82 | 30.27 | ↓$0.55 (-1.78%) | 30.03 | 31.22 | 275.99K |
2024-11-22 | 28.59 | 30.44 | ↑$1.85 (6.47%) | 28.59 | 30.81 | 363.49K |
2024-11-21 | 28.28 | 28.67 | ↑$0.39 (1.38%) | 27.76 | 28.81 | 125.84K |
2024-11-20 | 28.09 | 28.05 | ↓$0.04 (-0.14%) | 27.37 | 28.09 | 105.06K |
Create an account or log in to view more rows.
$CEVA It’s that TIME!! To Double down!
$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