CEVA Inc (CEVA) Historical Stock Data
25.61 ↓0.33 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEVA is down -0.92% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 25.23 | 25.61 | ↑$0.38 (1.51%) | 24.65 | 25.85 | 216.61K |
| 2025-03-28 | 26.99 | 25.94 | ↓$1.05 (-3.89%) | 25.70 | 27.03 | 154.86K |
| 2025-03-27 | 27.08 | 27.01 | ↓$0.07 (-0.26%) | 26.85 | 27.65 | 193.99K |
| 2025-03-26 | 28.05 | 27.41 | ↓$0.64 (-2.28%) | 27.00 | 28.21 | 210.73K |
| 2025-03-25 | 28.73 | 28.11 | ↓$0.62 (-2.16%) | 28.02 | 29.09 | 166.65K |
| 2025-03-24 | 28.68 | 28.87 | ↑$0.19 (0.66%) | 28.64 | 29.33 | 249.49K |
| 2025-03-21 | 28.47 | 28.35 | ↓$0.12 (-0.42%) | 27.90 | 28.87 | 723.42K |
| 2025-03-20 | 29.81 | 29.19 | ↓$0.62 (-2.08%) | 28.98 | 30.48 | 188.60K |
| 2025-03-19 | 29.72 | 30.02 | ↑$0.30 (1.01%) | 29.58 | 30.40 | 213.99K |
| 2025-03-18 | 30.10 | 29.78 | ↓$0.32 (-1.06%) | 29.46 | 30.88 | 177.38K |
| 2025-03-17 | 30.62 | 30.65 | ↑$0.03 (0.10%) | 30.27 | 31.12 | 193.57K |
| 2025-03-14 | 30.40 | 30.85 | ↑$0.45 (1.48%) | 30.25 | 31.28 | 132.33K |
| 2025-03-13 | 30.23 | 29.79 | ↓$0.44 (-1.46%) | 29.38 | 30.49 | 125.14K |
| 2025-03-12 | 30.80 | 30.36 | ↓$0.44 (-1.43%) | 30.31 | 31.31 | 172.26K |
| 2025-03-11 | 30.22 | 30.18 | ↓$0.04 (-0.13%) | 29.44 | 31.05 | 186.05K |
| 2025-03-10 | 31.21 | 30.22 | ↓$0.99 (-3.17%) | 29.75 | 31.53 | 255.95K |
| 2025-03-07 | 32.32 | 32.43 | ↑$0.11 (0.34%) | 30.39 | 32.93 | 231.28K |
| 2025-03-06 | 32.70 | 32.22 | ↓$0.48 (-1.47%) | 32.18 | 33.56 | 240.65K |
| 2025-03-05 | 33.22 | 33.76 | ↑$0.54 (1.63%) | 32.24 | 33.83 | 237.82K |
| 2025-03-04 | 31.97 | 32.98 | ↑$1.01 (3.16%) | 31.11 | 33.91 | 438.87K |
| 2025-03-03 | 34.45 | 31.81 | ↓$2.64 (-7.66%) | 31.41 | 34.68 | 259.90K |
| 2025-02-28 | 33.55 | 34.26 | ↑$0.71 (2.12%) | 33.25 | 34.82 | 271.32K |
| 2025-02-27 | 38.94 | 33.53 | ↓$5.41 (-13.89%) | 33.49 | 38.94 | 446.69K |
| 2025-02-26 | 35.44 | 38.44 | ↑$3.00 (8.47%) | 35.20 | 38.93 | 1M |
| 2025-02-25 | 33.57 | 32.50 | ↓$1.07 (-3.19%) | 32.00 | 33.57 | 213.27K |
| 2025-02-24 | 34.64 | 33.69 | ↓$0.95 (-2.74%) | 33.51 | 34.96 | 216.10K |
| 2025-02-21 | 36.87 | 34.49 | ↓$2.38 (-6.46%) | 34.35 | 36.95 | 187.17K |
| 2025-02-20 | 35.89 | 36.56 | ↑$0.67 (1.87%) | 35.89 | 36.85 | 213.04K |
| 2025-02-19 | 35.39 | 35.93 | ↑$0.54 (1.53%) | 35.00 | 36.68 | 275.25K |
| 2025-02-18 | 35.00 | 35.78 | ↑$0.77 (2.21%) | 34.43 | 36.50 | 290.51K |
Create an account or log in to view more rows.
$CEVA hold and buy… go green go!!!
$CEVA one of the poorest performed stocks for a big name.
$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