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
2019-01-15 24.07 25.30 24.07 25.30 3,564
2019-01-14 23.96 23.96 23.18 23.18 3,747
2019-01-11 23.95 24.34 23.90 24.02 2,907
2019-01-10 23.56 24.13 23.56 24.13 4,150
2019-01-09 23.51 23.88 23.26 23.50 5,509
2019-01-08 22.72 23.26 22.72 23.16 5,865
2019-01-07 22.51 22.89 22.45 22.79 3,411
2019-01-04 22.46 22.46 21.74 22.33 3,114
2019-01-03 22.28 22.28 21.20 21.56 14,669
2019-01-02 22.62 22.72 22.40 22.44 4,611
2018-12-31 21.99 22.08 21.72 22.05 5,726
2018-12-28 22.45 22.61 22.13 22.13 5,028
2018-12-27 21.74 22.22 21.48 22.00 3,839
2018-12-26 20.85 21.89 20.52 21.81 5,431
2018-12-24 20.64 21.16 20.55 20.67 5,765
2018-12-21 21.04 21.12 20.58 20.67 4,367
2018-12-20 21.36 21.45 20.71 20.98 3,868
2018-12-19 22.50 22.51 21.07 21.25 3,863
2018-12-18 22.26 22.81 22.26 22.56 6,451
2018-12-17 22.58 23.04 22.15 22.15 7,102
2018-12-14 23.07 23.27 22.47 22.54 2,673
2018-12-13 23.47 23.47 23.06 23.23 3,086
2018-12-12 23.60 23.91 23.44 23.44 3,436
2018-12-11 23.80 23.89 23.01 23.32 2,498
2018-12-10 24.09 24.16 23.33 23.33 8,552
2018-12-07 24.97 25.05 23.79 23.80 6,229
2018-12-06 24.50 25.21 24.50 25.08 8,692
2018-12-04 25.75 26.09 25.04 25.04 5,746
2018-12-03 26.51 26.66 26.28 26.66 7,909
2018-11-30 25.49 25.92 25.48 25.88 5,638

» More Ceva Stock Price History

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