CEVA Historical Stock Price

Below is the stock price history for Ceva CEVA. Data is recorded each day for the historical open, high, low, close and volume. The Ceva stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ceva Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 27.62 27.77 27.12 27.45 5,958
2018-10-15 24.99 25.35 24.98 24.99 4,673
2018-10-12 24.65 24.82 24.46 24.82 7,447
2018-10-11 25.44 25.64 24.73 24.78 4,562
2018-10-10 25.28 25.61 24.83 24.83 9,823
2018-10-09 25.47 25.98 25.35 25.86 3,734
2018-10-08 25.56 25.85 25.16 25.16 5,931
2018-10-05 26.43 26.57 25.36 25.97 9,742
2018-10-04 27.99 28.05 27.44 27.49 2,116
2018-10-03 28.63 28.76 28.34 28.48 3,817
2018-10-02 28.90 28.90 28.57 28.66 1,376
2018-10-01 28.92 28.97 28.62 28.88 3,786
2018-09-28 28.75 29.05 28.60 28.85 2,208
2018-09-27 28.75 28.75 28.50 28.60 974
2018-09-26 29.35 29.40 28.60 28.60 2,178
2018-09-25 29.00 29.30 29.00 29.30 3,267
2018-09-24 28.80 29.15 28.80 28.95 1,146
2018-09-21 29.20 29.20 28.75 29.05 2,337
2018-09-20 28.40 29.10 28.40 28.95 3,616
2018-09-19 28.50 28.55 28.125 28.125 2,289
2018-09-18 27.75 28.40 27.75 28.35 2,532
2018-09-17 28.05 28.25 27.55 27.90 2,502
2018-09-14 28.55 28.70 28.05 28.45 1,939
2018-09-13 29.075 29.075 28.40 28.60 4,700
2018-09-12 29.55 29.55 28.15 28.90 3,863
2018-09-11 30.40 30.40 29.55 29.70 5,014
2018-09-10 30.55 30.60 30.40 30.60 1,477
2018-09-07 30.00 30.65 30.00 30.50 2,544
2018-09-06 30.60 30.60 30.00 30.20 4,447
2018-09-05 30.70 30.70 30.50 30.50 1,670

» More Ceva Stock Price History

To see other companies like Ceva (CEVA), view our stock market today for news, and other data.