CEVA, Inc. (FRA:PVJA)
Germany · Delayed Price · Currency is EUR 18.20
-0.50 (-2.67%)
At close: Jan 30, 2026
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jan 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jan 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Jan 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jan 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jan 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| Jan 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jan 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jan 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jan 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Jan 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jan 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.66% | - |
| Jan 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jan 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Jan 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Jan 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Dec 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Dec 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Dec 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Dec 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Dec 17, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 2.81% | 161 |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| Dec 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Dec 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Dec 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Dec 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | - |
| Dec 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Dec 8, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.55% | 427 |
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Dec 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Dec 1, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | 30 |
| Nov 28, 2025 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.39% | 129 |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Nov 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Nov 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Nov 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -7.53% | - |
| Nov 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -12.26% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |