CEVA

CEVA
🏛️ usa →
26.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.01 44.01 43.02 43.24 0.1M
2021-12-30 43.81 44.93 43.18 43.57 0.1M
2021-12-29 43.61 44.49 43.38 43.99 0.1M
2021-12-28 45.39 45.98 43.69 44.06 0.1M
2021-12-27 44.56 45.46 44.17 45.38 0.1M
2021-12-23 44.35 44.95 43.39 44.38 0.1M
2021-12-22 43.60 44.18 42.79 44.12 0.1M
2021-12-21 42.83 43.90 42.57 43.88 0.1M
2021-12-20 42.36 42.82 41.01 42.17 0.2M
2021-12-17 42.43 43.79 41.44 43.23 0.3M
2021-12-16 44.63 44.98 42.08 42.52 0.2M
2021-12-15 42.93 44.75 41.95 44.54 0.1M
2021-12-14 42.78 43.35 42.01 42.54 0.1M
2021-12-13 43.69 44.40 42.58 42.99 0.1M
2021-12-10 45.33 45.33 43.41 43.86 0.1M
2021-12-09 45.81 46.38 44.51 44.67 0.1M
2021-12-08 45.08 46.64 44.42 46.41 0.1M
2021-12-07 44.39 46.11 44.18 45.46 0.1M
2021-12-06 42.80 43.44 41.13 43.14 0.1M
2021-12-03 44.59 44.59 42.21 42.77 0.1M
2021-12-02 43.92 45.13 43.77 44.32 0.1M
2021-12-01 45.21 46.80 44.50 44.55 0.1M
2021-11-30 44.91 45.37 43.47 44.10 0.2M
2021-11-29 44.92 45.65 43.95 45.36 0.1M
2021-11-26 44.84 45.49 43.40 44.04 0.1M
2021-11-24 45.24 46.15 44.68 46.01 0.1M
2021-11-23 46.24 46.67 45.00 45.80 0.1M
2021-11-22 48.62 49.14 46.20 46.46 0.1M
2021-11-19 49.31 50.00 48.14 48.19 0.1M
2021-11-18 50.13 50.13 48.13 49.57 0.1M
2021-11-17 50.85 50.85 48.97 49.45 0.1M
2021-11-16 48.02 50.50 47.76 50.40 0.1M
2021-11-15 48.33 48.49 46.95 48.15 0.1M
2021-11-12 48.37 48.71 47.46 47.82 0.1M
2021-11-11 46.22 48.13 45.70 48.06 0.1M
2021-11-10 44.91 46.14 44.50 45.55 0.3M
2021-11-09 48.72 49.20 44.31 45.52 0.2M
2021-11-08 48.59 49.93 48.59 49.20 0.2M
2021-11-05 48.52 49.29 48.07 48.29 0.1M
2021-11-04 48.06 48.48 47.53 48.11 0.1M
2021-11-03 46.76 47.77 46.50 47.66 0.1M
2021-11-02 46.58 47.54 46.35 46.73 0.1M
2021-11-01 45.61 47.10 45.52 46.63 0.2M
2021-10-29 44.76 45.72 44.66 45.61 0.1M
2021-10-28 44.92 45.96 44.73 45.16 0.1M
2021-10-27 44.39 45.61 44.39 44.51 0.1M
2021-10-26 44.87 45.48 44.38 44.69 0.1M
2021-10-25 43.25 44.87 43.25 44.54 0.1M
2021-10-22 43.54 44.22 43.15 43.25 0.1M
2021-10-21 43.00 43.90 42.95 43.72 0.1M
2021-10-20 42.80 43.11 42.24 43.01 0.1M
2021-10-19 42.28 42.92 41.88 42.92 0.1M
2021-10-18 42.14 42.99 42.14 42.35 0.1M
2021-10-15 43.19 43.65 42.63 42.67 0.1M
2021-10-14 42.47 43.17 41.91 42.87 0.1M
2021-10-13 41.73 42.42 41.56 41.60 0.1M
2021-10-12 42.17 42.49 41.18 41.34 0.1M
2021-10-11 41.83 42.72 41.80 41.81 0.1M
2021-10-08 42.16 42.41 41.48 42.09 0.1M
2021-10-07 42.13 43.20 42.02 42.10 0.1M
2021-10-06 41.00 41.73 40.46 41.38 0.1M
2021-10-05 41.26 42.21 41.00 41.54 0.1M
2021-10-04 42.40 43.30 40.56 40.99 0.1M
2021-10-01 42.90 43.37 42.27 42.88 0.1M
2021-09-30 42.30 43.22 42.21 42.67 0.1M
2021-09-29 42.77 42.82 41.90 42.03 0.1M
2021-09-28 43.63 44.24 42.54 42.63 0.1M
2021-09-27 44.45 45.58 43.82 44.58 0.1M
2021-09-24 45.12 45.65 44.86 44.94 0.1M
2021-09-23 44.47 45.62 44.29 45.56 0.1M
2021-09-22 42.88 44.34 42.64 44.11 0.1M
2021-09-21 42.92 43.28 42.20 42.76 0.1M
2021-09-20 44.31 44.66 42.18 42.61 0.2M
2021-09-17 46.39 46.39 44.61 45.34 0.5M
2021-09-16 45.13 46.41 45.00 46.26 0.1M
2021-09-15 46.06 46.06 45.22 45.57 0.1M
2021-09-14 46.04 46.87 45.52 46.06 0.1M
2021-09-13 45.30 46.29 44.53 45.93 0.2M
2021-09-10 45.58 46.23 45.06 45.08 0.2M
2021-09-09 45.55 46.16 45.06 45.09 0.2M
2021-09-08 46.19 46.60 45.09 45.72 0.1M
2021-09-07 47.45 47.58 45.84 46.61 0.1M
2021-09-03 47.89 48.37 47.25 47.45 0.1M
2021-09-02 48.32 48.90 47.61 47.89 0.1M
2021-09-01 48.60 49.45 48.41 48.52 0.1M
2021-08-31 48.11 48.37 46.95 48.25 0.1M
2021-08-30 48.25 48.74 47.30 48.05 0.2M
2021-08-27 45.34 47.87 45.34 47.74 0.2M
2021-08-26 45.46 46.37 45.08 45.43 0.1M
2021-08-25 45.30 46.03 45.16 45.71 0.1M
2021-08-24 45.49 46.00 44.80 45.23 0.1M
2021-08-23 44.14 45.43 44.14 45.31 0.1M
2021-08-20 43.51 43.93 43.09 43.79 0.1M
2021-08-19 42.92 43.77 42.62 43.44 0.1M
2021-08-18 42.88 44.15 42.83 43.30 0.1M
2021-08-17 43.70 43.75 42.52 42.94 0.1M
2021-08-16 45.02 45.20 43.69 44.28 0.1M
2021-08-13 45.46 45.81 45.05 45.31 0.1M
2021-08-12 45.93 46.35 44.62 45.69 0.1M
2021-08-11 47.70 47.78 45.50 46.45 0.2M
2021-08-10 48.90 48.90 47.52 47.69 0.2M
2021-08-09 50.00 50.00 47.63 48.55 0.2M
2021-08-06 49.74 51.20 49.56 50.78 0.2M
2021-08-05 49.50 50.18 49.00 49.83 0.1M
2021-08-04 48.92 49.89 48.32 49.26 0.1M
2021-08-03 48.78 49.73 48.06 48.98 0.2M
2021-08-02 51.57 52.00 48.17 48.48 0.4M
2021-07-30 45.00 50.34 45.00 49.64 0.8M
2021-07-29 44.35 45.45 44.35 45.37 0.1M
2021-07-28 42.96 44.45 42.96 44.00 0.1M
2021-07-27 43.64 43.67 41.27 42.52 0.1M
2021-07-26 43.85 44.35 43.27 43.90 0.1M
2021-07-23 43.39 43.93 42.07 43.90 0.1M
2021-07-22 43.83 44.25 42.79 43.39 0.1M
2021-07-21 42.30 44.22 42.30 44.09 0.1M
2021-07-20 42.49 43.02 41.42 42.39 0.1M
2021-07-19 41.25 42.49 40.57 41.97 0.1M
2021-07-16 43.83 43.85 42.03 42.03 0.1M
2021-07-15 43.72 43.78 42.25 43.38 0.1M
2021-07-14 44.57 44.72 43.75 43.95 0.1M
2021-07-13 44.34 44.54 43.68 43.96 0.1M
2021-07-12 45.01 45.10 44.11 44.77 0.1M
2021-07-09 44.08 45.49 43.70 44.95 0.1M
2021-07-08 43.01 44.34 42.32 43.62 0.2M
2021-07-07 46.12 46.12 43.78 44.13 0.1M
2021-07-06 46.89 46.89 45.02 45.63 0.1M
2021-07-02 47.61 47.70 46.35 46.62 0.1M
2021-07-01 46.94 47.49 46.76 47.11 0.1M
2021-06-30 47.38 47.48 46.83 47.30 0.1M
2021-06-29 47.77 47.92 46.74 47.63 0.1M
2021-06-28 46.38 47.81 46.33 47.68 0.1M
2021-06-25 46.72 47.16 45.78 46.14 0.2M
2021-06-24 44.41 46.52 44.41 46.45 0.2M
2021-06-23 43.49 44.72 43.49 44.20 0.1M
2021-06-22 43.96 44.05 43.21 43.93 0.1M
2021-06-21 43.37 44.84 42.82 44.27 0.2M
2021-06-18 44.62 44.94 42.91 43.56 0.4M
2021-06-17 44.65 46.20 44.65 45.42 0.1M
2021-06-16 45.38 45.81 44.46 45.12 0.1M
2021-06-15 45.52 45.98 45.01 45.37 0.1M
2021-06-14 45.41 46.12 44.85 45.67 0.1M
2021-06-11 44.97 45.49 44.63 45.18 0.1M
2021-06-10 44.40 44.93 43.92 44.63 0.1M
2021-06-09 44.58 44.68 43.85 44.34 0.1M
2021-06-08 43.98 44.54 43.31 44.22 0.1M
2021-06-07 44.36 44.36 43.04 43.49 0.1M
2021-06-04 43.46 44.95 43.46 44.06 0.1M
2021-06-03 43.18 43.75 42.60 43.45 0.1M
2021-06-02 44.35 44.69 43.31 43.69 0.2M
2021-06-01 45.49 46.00 43.75 44.51 0.2M
2021-05-28 45.12 45.54 44.71 44.87 0.2M
2021-05-27 44.48 45.43 44.48 44.82 0.1M
2021-05-26 44.40 45.33 43.76 44.80 0.2M
2021-05-25 44.92 45.46 43.99 44.28 0.2M
2021-05-24 43.53 45.20 43.07 44.50 0.3M
2021-05-21 43.01 43.98 42.61 42.87 0.1M
2021-05-20 42.84 43.70 42.02 43.25 0.4M
2021-05-19 40.84 42.80 40.50 42.21 0.3M
2021-05-18 43.30 44.25 42.09 42.11 0.2M
2021-05-17 42.05 42.89 41.53 42.72 0.2M
2021-05-14 41.78 42.90 40.81 42.74 0.1M
2021-05-13 42.95 43.36 40.09 41.05 0.4M
2021-05-12 44.18 45.57 42.39 42.47 0.2M
2021-05-11 42.25 45.93 41.34 45.73 0.3M
2021-05-10 48.50 48.59 42.01 42.40 0.6M
2021-05-07 52.13 52.81 51.00 52.16 0.2M
2021-05-06 50.60 51.40 49.52 51.37 0.2M
2021-05-05 52.21 52.35 50.83 51.09 0.2M
2021-05-04 52.15 52.40 50.49 51.67 0.2M
2021-05-03 55.80 55.80 53.03 53.26 0.2M
2021-04-30 56.13 57.90 55.35 55.44 0.1M
2021-04-29 57.91 57.93 56.36 57.50 0.1M
2021-04-28 57.71 57.89 56.47 57.38 0.1M
2021-04-27 59.90 59.90 58.16 58.25 0.1M
2021-04-26 57.57 59.87 57.55 59.31 0.1M
2021-04-23 57.06 58.63 57.06 57.74 0.1M
2021-04-22 57.10 57.87 55.88 56.37 0.1M
2021-04-21 54.44 56.69 54.27 56.69 0.1M
2021-04-20 56.06 56.18 53.76 54.88 0.2M
2021-04-19 57.38 57.98 55.28 56.01 0.1M
2021-04-16 58.03 58.94 57.04 58.33 0.1M
2021-04-15 57.58 58.43 56.38 58.42 0.1M
2021-04-14 56.28 57.71 56.07 56.63 0.2M
2021-04-13 56.23 56.70 55.35 56.39 0.1M
2021-04-12 57.62 57.62 55.62 56.11 0.1M
2021-04-09 57.35 57.78 56.35 57.72 0.1M
2021-04-08 58.53 58.75 57.54 58.24 0.1M
2021-04-07 58.50 59.39 57.20 57.45 0.1M
2021-04-06 59.47 59.81 58.27 58.63 0.1M
2021-04-05 60.77 60.77 58.32 59.70 0.1M
2021-04-01 58.22 59.06 57.50 58.94 0.2M
2021-03-31 53.38 56.95 53.24 56.15 0.4M
2021-03-30 50.24 52.89 50.16 52.48 0.2M
2021-03-29 53.00 53.41 50.51 51.21 0.2M
2021-03-26 52.11 53.12 51.14 52.84 0.3M
2021-03-25 52.01 53.35 50.80 52.06 0.3M
2021-03-24 56.37 56.71 53.07 53.37 0.3M
2021-03-23 58.58 58.82 55.02 55.55 0.1M
2021-03-22 57.41 58.71 57.15 58.36 0.1M
2021-03-19 56.46 58.02 55.34 56.79 0.6M
2021-03-18 59.22 60.07 56.23 56.45 0.2M
2021-03-17 58.01 61.00 57.29 59.91 0.3M
2021-03-16 60.79 62.48 59.00 59.39 0.3M
2021-03-15 59.50 61.72 59.00 59.89 0.2M
2021-03-12 58.38 59.70 57.10 59.65 0.2M
2021-03-11 57.78 59.99 57.39 59.99 0.2M
2021-03-10 56.91 58.40 55.11 56.28 0.4M
2021-03-09 51.25 54.91 51.25 54.68 0.4M
2021-03-08 53.00 53.92 49.34 49.50 0.4M
2021-03-05 55.36 56.00 49.01 52.58 0.4M
2021-03-04 59.48 60.12 53.40 54.22 0.5M
2021-03-03 63.27 64.39 59.84 60.13 0.3M
2021-03-02 65.20 65.51 61.67 62.24 1.1M
2021-03-01 63.93 64.80 62.12 64.31 0.4M
2021-02-26 63.59 65.10 60.75 61.23 0.7M
2021-02-25 69.78 71.75 63.50 63.89 0.4M
2021-02-24 67.70 70.85 66.39 70.09 0.3M
2021-02-23 65.53 67.25 61.38 66.24 0.4M
2021-02-22 73.23 73.97 66.75 67.14 0.7M
2021-02-19 68.00 72.29 67.50 70.26 0.6M
2021-02-18 70.01 70.01 66.21 67.09 0.4M
2021-02-17 73.00 73.98 69.48 71.32 0.4M
2021-02-16 73.00 83.95 73.00 74.11 1.0M
2021-02-12 63.49 71.61 62.91 69.87 0.8M
2021-02-11 62.44 64.12 61.80 64.05 0.2M
2021-02-10 63.69 63.69 61.15 62.64 0.2M
2021-02-09 62.56 63.93 62.34 63.63 0.2M
2021-02-08 61.10 63.71 61.06 63.04 0.2M
2021-02-05 62.01 62.10 59.69 60.78 0.1M
2021-02-04 59.59 61.75 58.79 61.36 0.2M
2021-02-03 61.62 61.94 59.31 59.58 0.2M
2021-02-02 61.00 61.98 60.16 61.52 0.2M
2021-02-01 59.60 60.90 57.75 60.41 0.4M
2021-01-29 60.67 63.07 58.64 58.79 0.3M
2021-01-28 62.09 63.03 59.42 60.95 0.3M
2021-01-27 63.43 63.43 60.10 61.19 0.5M
2021-01-26 67.00 67.13 63.12 64.50 0.6M
2021-01-25 71.78 73.37 65.39 66.92 0.7M
2021-01-22 63.50 69.32 62.57 68.63 0.6M
2021-01-21 67.00 67.85 62.15 64.41 0.4M
2021-01-20 66.25 69.79 65.38 65.91 1.0M
2021-01-19 56.56 65.68 56.56 63.26 1.2M
2021-01-15 55.34 55.35 52.84 53.93 0.2M
2021-01-14 57.51 59.40 55.50 55.67 0.3M
2021-01-13 55.85 57.24 55.45 57.12 0.3M
2021-01-12 54.80 56.80 54.08 55.54 0.3M
2021-01-11 50.12 54.38 50.12 54.14 0.3M
2021-01-08 51.33 51.94 50.10 50.91 0.2M
2021-01-07 49.93 50.86 49.11 50.70 0.3M
2021-01-06 47.06 48.79 46.74 48.16 0.2M
2021-01-05 44.09 47.01 44.09 46.43 0.2M
2021-01-04 46.00 48.04 43.57 44.72 0.3M