CEVA

CEVA
🏛️ usa →
26.41
Last Update: 2025-09-30
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
2025-09-30 26.00 26.42 25.42 26.41 0.3M
2025-09-29 26.54 26.72 25.62 26.03 0.3M
2025-09-26 26.12 26.55 26.07 26.30 0.2M
2025-09-25 26.00 26.46 25.42 26.37 0.3M
2025-09-24 26.40 26.98 26.08 26.55 0.2M
2025-09-23 26.66 27.76 26.16 26.33 0.4M
2025-09-22 27.26 27.40 26.05 26.43 0.4M
2025-09-19 27.38 27.53 25.45 26.42 1.2M
2025-09-18 25.69 27.42 25.48 26.34 0.5M
2025-09-17 24.22 25.58 24.07 24.81 0.3M
2025-09-16 24.56 24.83 24.12 24.37 0.3M
2025-09-15 23.73 24.88 23.58 24.54 0.3M
2025-09-12 23.82 23.99 23.43 23.61 0.2M
2025-09-11 23.07 23.93 23.07 23.86 0.3M
2025-09-10 22.95 23.12 22.50 22.98 0.2M
2025-09-09 23.18 23.44 22.81 22.85 0.2M
2025-09-08 22.76 23.37 22.59 23.24 0.2M
2025-09-05 22.83 22.98 22.45 22.73 0.2M
2025-09-04 21.74 22.38 21.45 22.37 0.1M
2025-09-03 21.82 22.05 21.56 21.77 0.1M
2025-09-02 21.40 21.94 21.31 21.83 0.8M
2025-08-29 22.81 22.86 22.09 22.22 0.2M
2025-08-28 22.82 23.06 22.61 22.93 0.2M
2025-08-27 22.93 22.93 22.52 22.59 0.3M
2025-08-26 22.92 23.32 22.81 22.97 0.2M
2025-08-25 23.38 23.48 22.80 22.85 0.2M
2025-08-22 22.42 23.82 22.42 23.52 0.2M
2025-08-21 22.05 22.35 21.78 22.21 0.3M
2025-08-20 22.56 22.59 21.71 22.20 0.4M
2025-08-19 23.75 23.82 22.65 22.66 0.2M
2025-08-18 23.40 23.90 23.28 23.71 0.2M
2025-08-15 24.21 24.21 23.10 23.31 0.3M
2025-08-14 23.78 24.26 23.62 24.10 0.3M
2025-08-13 23.60 24.56 23.41 24.37 0.5M
2025-08-12 21.49 23.83 21.20 23.59 0.4M
2025-08-11 23.31 24.26 20.84 21.33 0.6M
2025-08-08 21.35 21.84 20.68 21.72 0.3M
2025-08-07 21.96 22.09 21.01 21.18 0.2M
2025-08-06 21.48 21.53 20.87 21.49 0.2M
2025-08-05 21.84 21.96 21.24 21.62 0.2M
2025-08-04 20.99 21.75 20.89 21.63 0.2M
2025-08-01 20.98 21.28 20.41 20.70 0.2M
2025-07-31 22.43 22.43 21.30 21.37 0.4M
2025-07-30 23.15 23.40 22.38 22.58 0.1M
2025-07-29 23.69 23.90 22.87 22.90 0.2M
2025-07-28 23.46 23.73 23.14 23.30 0.2M
2025-07-25 22.84 23.22 22.73 23.15 0.1M
2025-07-24 23.19 23.19 22.76 22.85 0.2M
2025-07-23 23.42 23.42 22.47 23.27 0.2M
2025-07-22 23.55 23.78 22.90 23.47 0.2M
2025-07-21 23.03 23.82 23.03 23.56 0.3M
2025-07-18 23.54 23.65 22.85 23.24 0.3M
2025-07-17 22.89 23.80 22.88 23.27 0.3M
2025-07-16 22.26 22.85 21.99 22.80 0.2M
2025-07-15 22.94 23.23 22.43 22.46 0.2M
2025-07-14 22.67 22.89 21.92 22.55 0.2M
2025-07-11 22.91 23.21 22.77 22.89 0.2M
2025-07-10 23.30 23.70 23.06 23.20 0.2M
2025-07-09 22.71 23.22 22.34 23.20 0.3M
2025-07-08 22.08 23.03 22.05 22.74 0.2M
2025-07-07 22.55 22.75 21.77 21.98 0.2M
2025-07-03 22.50 23.30 22.23 22.90 0.2M
2025-07-02 21.85 22.45 21.76 22.27 0.5M
2025-07-01 21.63 22.43 21.41 21.75 0.2M
2025-06-30 22.65 22.65 21.92 21.98 0.2M
2025-06-27 22.56 22.90 22.21 22.56 0.4M
2025-06-26 21.93 22.69 21.86 22.53 0.4M
2025-06-25 22.01 22.49 21.69 21.86 0.2M
2025-06-24 21.54 22.63 21.44 21.96 0.4M
2025-06-23 20.56 21.27 20.21 21.27 0.3M
2025-06-20 21.92 21.95 20.01 20.64 0.3M
2025-06-18 20.04 20.81 20.04 20.60 0.3M
2025-06-17 20.17 20.67 20.13 20.13 0.2M
2025-06-16 20.15 20.69 20.15 20.47 0.2M
2025-06-13 20.68 20.99 19.84 19.89 0.2M
2025-06-12 21.43 21.60 21.17 21.28 0.2M
2025-06-11 21.68 21.83 21.19 21.44 0.2M
2025-06-10 21.51 21.76 20.94 21.44 0.3M
2025-06-09 20.60 21.57 20.41 21.41 0.4M
2025-06-06 20.13 20.42 19.98 20.24 0.2M
2025-06-05 20.74 20.95 19.81 19.94 0.3M
2025-06-04 19.90 20.73 19.77 20.66 0.3M
2025-06-03 18.82 19.85 18.70 19.77 0.4M
2025-06-02 18.71 18.92 18.41 18.74 0.3M
2025-05-30 19.10 19.10 18.31 18.76 0.2M
2025-05-29 19.81 19.81 19.14 19.24 0.2M
2025-05-28 19.64 19.64 19.07 19.30 0.3M
2025-05-27 19.57 19.96 19.31 19.47 0.4M
2025-05-23 19.26 19.64 19.00 19.13 0.3M
2025-05-22 20.15 20.56 19.75 19.77 0.4M
2025-05-21 20.35 21.13 20.11 20.21 0.3M
2025-05-20 20.76 20.84 20.47 20.70 0.3M
2025-05-19 20.67 21.19 20.30 20.90 0.4M
2025-05-16 21.31 21.89 21.16 21.23 0.4M
2025-05-15 22.01 22.04 21.28 21.33 0.3M
2025-05-14 22.25 22.53 21.81 22.14 0.4M
2025-05-13 21.58 22.35 21.58 22.17 0.5M
2025-05-12 21.53 22.01 21.06 21.51 0.5M
2025-05-09 20.51 20.63 19.97 20.08 0.3M
2025-05-08 21.14 21.53 20.11 20.24 0.8M
2025-05-07 22.52 24.00 20.24 21.14 0.9M
2025-05-06 25.95 26.62 25.82 26.48 0.2M
2025-05-05 26.71 27.02 26.49 26.62 0.1M
2025-05-02 26.77 27.52 26.77 27.09 0.1M
2025-05-01 26.46 27.26 26.15 26.35 0.1M
2025-04-30 25.78 26.33 25.17 26.21 0.2M
2025-04-29 26.30 26.84 26.21 26.49 0.1M
2025-04-28 26.57 27.19 26.19 26.59 0.2M
2025-04-25 26.18 27.01 25.93 26.71 0.1M
2025-04-24 25.84 26.71 25.50 26.56 0.2M
2025-04-23 24.45 25.90 24.45 25.52 0.4M
2025-04-22 22.44 23.70 22.18 23.50 0.3M
2025-04-21 22.39 22.72 22.07 22.68 0.1M
2025-04-17 22.72 23.21 22.45 22.97 0.2M
2025-04-16 22.56 22.96 21.95 22.65 0.2M
2025-04-15 23.24 23.67 23.09 23.37 0.1M
2025-04-14 24.10 24.10 22.68 23.27 0.2M
2025-04-11 22.66 23.33 22.09 23.11 0.2M
2025-04-10 23.42 23.50 22.07 22.85 0.3M
2025-04-09 20.56 24.94 20.37 24.74 0.4M
2025-04-08 22.20 22.49 19.97 20.49 0.3M
2025-04-07 20.20 22.88 19.35 21.46 0.4M
2025-04-04 21.31 21.73 20.03 21.28 0.4M
2025-04-03 24.36 24.41 22.42 22.55 0.3M
2025-04-02 25.26 26.63 25.10 26.21 0.1M
2025-04-01 25.38 25.96 24.71 25.75 0.1M
2025-03-31 25.23 25.85 24.65 25.61 0.2M
2025-03-28 26.99 27.03 25.70 25.94 0.2M
2025-03-27 27.08 27.65 26.85 27.01 0.2M
2025-03-26 28.05 28.21 27.00 27.41 0.2M
2025-03-25 28.73 29.09 28.02 28.11 0.2M
2025-03-24 28.68 29.33 28.64 28.87 0.2M
2025-03-21 28.47 28.87 27.90 28.35 0.7M
2025-03-20 29.81 30.48 28.98 29.19 0.2M
2025-03-19 29.72 30.40 29.58 30.02 0.2M
2025-03-18 30.10 30.88 29.46 29.78 0.2M
2025-03-17 30.62 31.12 30.27 30.65 0.2M
2025-03-14 30.40 31.28 30.25 30.85 0.1M
2025-03-13 30.23 30.49 29.38 29.79 0.1M
2025-03-12 30.80 31.31 30.31 30.36 0.2M
2025-03-11 30.22 31.05 29.44 30.18 0.2M
2025-03-10 31.21 31.53 29.75 30.22 0.3M
2025-03-07 32.32 32.93 30.39 32.43 0.2M
2025-03-06 32.70 33.56 32.18 32.22 0.2M
2025-03-05 33.22 33.83 32.24 33.76 0.2M
2025-03-04 31.97 33.91 31.11 32.98 0.4M
2025-03-03 34.45 34.68 31.41 31.81 0.3M
2025-02-28 33.55 34.82 33.25 34.26 0.3M
2025-02-27 38.94 38.94 33.49 33.53 0.4M
2025-02-26 35.44 38.93 35.20 38.44 1.0M
2025-02-25 33.57 33.57 32.00 32.50 0.2M
2025-02-24 34.64 34.96 33.51 33.69 0.2M
2025-02-21 36.87 36.95 34.35 34.49 0.2M
2025-02-20 35.89 36.85 35.89 36.56 0.2M
2025-02-19 35.39 36.68 35.00 35.93 0.3M
2025-02-18 35.00 36.50 34.43 35.78 0.3M
2025-02-14 35.95 35.95 33.91 34.67 0.2M
2025-02-13 34.63 37.75 31.51 34.96 0.4M
2025-02-12 31.54 32.28 31.44 31.72 0.2M
2025-02-11 32.13 33.06 32.13 32.15 0.1M
2025-02-10 32.74 33.04 32.40 32.73 0.1M
2025-02-07 34.13 34.13 32.45 32.81 0.3M
2025-02-06 34.16 34.51 33.94 34.13 1.1M
2025-02-05 32.28 34.34 32.26 34.25 0.4M
2025-02-04 31.60 32.19 31.60 32.08 0.3M
2025-02-03 31.29 32.07 30.82 31.52 0.3M
2025-01-31 32.14 33.05 31.88 32.21 0.4M
2025-01-30 32.37 32.37 31.70 32.13 0.3M
2025-01-29 32.47 32.73 31.68 31.87 0.3M
2025-01-28 31.80 32.69 31.01 32.60 0.4M
2025-01-27 32.36 32.36 30.93 31.70 0.4M
2025-01-24 33.71 33.87 33.25 33.58 0.3M
2025-01-23 33.51 33.95 33.16 33.87 0.3M
2025-01-22 34.37 34.47 33.56 34.00 0.3M
2025-01-21 34.50 34.71 34.13 34.24 0.3M
2025-01-17 33.91 34.46 33.71 34.18 0.4M
2025-01-16 34.03 34.03 33.29 33.33 0.3M
2025-01-15 33.00 34.32 33.00 33.77 0.3M
2025-01-14 32.15 32.37 31.69 32.30 0.2M
2025-01-13 31.07 31.86 30.71 31.70 0.3M
2025-01-10 31.81 32.21 30.86 31.98 0.4M
2025-01-08 32.75 32.75 31.51 32.40 0.3M
2025-01-07 33.90 34.20 32.71 33.05 0.3M
2025-01-06 32.53 33.64 32.38 33.14 0.3M
2025-01-03 32.05 32.20 31.49 32.05 0.3M
2025-01-02 31.73 32.47 31.26 31.90 0.3M