Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	34.22	37.07	33.94	36.97	1,050,834	+3.25(+9.64%)
May 07, 2026	34.56	34.70	32.09	33.72	945,234	-0.94(-2.71%)
May 06, 2026	34.67	34.87	33.00	34.66	1,039,925	+0.94(+2.79%)
May 05, 2026	34.69	34.72	33.17	33.72	1,197,559	+1.19(+3.66%)
May 04, 2026	32.04	33.16	30.56	32.53	1,272,770	+0.25(+0.77%)
May 01, 2026	30.02	32.83	29.53	32.28	1,074,283	+1.74(+5.70%)
Apr 30, 2026	28.19	30.61	27.18	30.54	1,735,711	+3.18(+11.62%)
Apr 29, 2026	25.21	27.37	25.00	27.36	712,083	+2.52(+10.14%)
Apr 28, 2026	25.98	26.00	24.15	24.84	714,296	-2.30(-8.47%)
Apr 27, 2026	28.87	28.87	27.14	27.14	1,131,486	-1.73(-5.99%)
Apr 24, 2026	25.56	29.18	25.56	28.87	1,600,825	+4.23(+17.17%)
Apr 23, 2026	24.70	25.76	24.35	24.64	404,908	-0.07(-0.28%)
Apr 22, 2026	25.05	25.37	24.23	24.71	402,570	+0.04(+0.16%)
Apr 21, 2026	23.91	25.27	23.81	24.67	591,543	+0.76(+3.18%)
Apr 20, 2026	23.29	24.08	23.29	23.91	270,563	+0.49(+2.09%)
Apr 17, 2026	23.05	23.47	22.94	23.42	379,930	+1.07(+4.79%)
Apr 16, 2026	22.10	22.42	22.00	22.35	308,465	+0.20(+0.90%)
Apr 15, 2026	21.30	22.39	21.24	22.15	246,883	+0.68(+3.17%)
Apr 14, 2026	21.26	21.56	21.08	21.47	305,081	+0.56(+2.68%)
Apr 13, 2026	20.48	21.04	20.30	20.91	217,664	+0.32(+1.55%)
Apr 10, 2026	20.58	21.36	20.50	20.59	304,332	+0.34(+1.68%)
Apr 09, 2026	20.52	20.67	19.73	20.25	274,592	-0.42(-2.03%)
Apr 08, 2026	20.84	21.00	20.02	20.67	597,498	+1.35(+6.99%)
Apr 07, 2026	19.40	19.59	18.88	19.32	207,032	-0.31(-1.58%)
Apr 06, 2026	19.71	19.91	19.45	19.63	185,911	-0.01(-0.05%)
Apr 02, 2026	18.85	19.72	18.61	19.64	272,616	+0.15(+0.77%)
Apr 01, 2026	19.11	19.59	19.02	19.49	471,057	+0.81(+4.34%)
Mar 31, 2026	17.54	18.70	17.40	18.68	345,545	+1.47(+8.54%)
Mar 30, 2026	18.32	18.50	17.02	17.21	374,625	-1.01(-5.54%)
Mar 27, 2026	18.50	18.82	18.19	18.22	361,549	-0.60(-3.19%)
Mar 26, 2026	19.25	19.48	18.78	18.82	224,435	-0.60(-3.09%)
Mar 25, 2026	19.50	19.80	19.29	19.42	238,167	+0.33(+1.73%)
Mar 24, 2026	18.48	19.73	18.48	19.09	293,436	+0.25(+1.33%)
Mar 23, 2026	19.16	19.50	18.54	18.84	424,381	+0.27(+1.45%)
Mar 20, 2026	18.90	19.33	18.54	18.57	1,222,061	-0.40(-2.11%)
Mar 19, 2026	17.96	19.34	17.85	18.97	333,761	+0.45(+2.43%)
Mar 18, 2026	18.42	18.68	18.25	18.52	223,690	+0.02(+0.11%)
Mar 17, 2026	18.99	19.21	18.26	18.50	273,880	-0.16(-0.86%)
Mar 16, 2026	18.70	19.09	18.60	18.66	374,062	+0.42(+2.30%)
Mar 13, 2026	18.83	19.03	17.92	18.24	290,601	-0.16(-0.87%)
Mar 12, 2026	19.50	19.50	18.36	18.40	297,674	-1.47(-7.40%)
Mar 11, 2026	19.99	20.43	19.69	19.87	333,633	-0.12(-0.60%)
Mar 10, 2026	19.55	20.50	19.46	19.99	301,892	+0.30(+1.52%)
Mar 09, 2026	18.65	19.72	18.29	19.69	456,105	+0.56(+2.93%)
Mar 06, 2026	18.82	19.56	18.81	19.13	422,161	-0.35(-1.80%)
Mar 05, 2026	20.31	20.82	19.14	19.48	298,269	-1.06(-5.16%)
Mar 04, 2026	21.33	21.43	20.52	20.54	387,859	-0.43(-2.05%)
Mar 03, 2026	20.38	21.56	20.02	20.97	448,525	-0.47(-2.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

CEVA, Inc. - Common Stock (NQ:CEVA)

Historical Prices

Contact us

Sections

Services

Search