CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	23.75	24.00	22.13	22.13	22.13	-5.27%	543
Feb 11, 2026	23.50	23.99	22.91	23.36	23.36	1.48%	107
Feb 10, 2026	23.87	24.32	22.81	23.02	23.02	-0.78%	490
Feb 9, 2026	22.33	23.25	21.67	23.20	23.20	3.29%	86
Feb 6, 2026	21.65	22.46	21.04	22.46	22.46	8.08%	78
Feb 5, 2026	20.08	20.78	20.08	20.78	20.78	-0.34%	83
Feb 4, 2026	20.50	21.17	20.30	20.85	20.85	1.41%	179
Feb 3, 2026	21.50	21.50	20.24	20.56	20.56	-4.19%	92
Feb 2, 2026	21.07	21.58	20.79	21.46	21.46	2.34%	775
Jan 30, 2026	21.83	22.16	20.97	20.97	20.97	-1.49%	286
Jan 29, 2026	23.07	23.07	21.29	21.29	21.29	-5.72%	1,662
Jan 28, 2026	23.33	23.33	22.35	22.58	22.58	0.36%	534
Jan 27, 2026	22.59	22.76	22.32	22.50	22.50	1.67%	77
Jan 26, 2026	23.20	23.20	22.11	22.13	22.13	-3.32%	972
Jan 23, 2026	23.06	23.50	22.78	22.89	22.89	-4.51%	780
Jan 22, 2026	24.10	24.35	23.76	23.97	23.97	3.93%	920
Jan 21, 2026	23.11	23.89	22.81	23.06	23.06	1.68%	167
Jan 20, 2026	22.39	22.98	22.30	22.68	22.68	-1.12%	2,690
Jan 16, 2026	22.57	22.94	21.65	22.94	22.94	0.24%	183
Jan 15, 2026	21.92	23.49	21.92	22.88	22.88	0.46%	45
Jan 14, 2026	23.31	23.46	22.59	22.78	22.78	-3.13%	191
Jan 13, 2026	23.67	23.81	23.23	23.52	23.52	4.37%	1,071
Jan 12, 2026	22.60	22.97	22.50	22.53	22.53	-0.99%	138
Jan 9, 2026	22.32	23.06	22.32	22.76	22.76	0.11%	789
Jan 8, 2026	23.06	23.24	22.50	22.73	22.73	-0.26%	94
Jan 7, 2026	23.56	23.71	22.79	22.79	22.79	-3.41%	398
Jan 6, 2026	23.26	24.03	23.20	23.59	23.59	1.21%	333
Jan 5, 2026	22.89	23.45	22.75	23.31	23.31	5.29%	109
Jan 2, 2026	22.20	22.67	21.89	22.14	22.14	2.25%	1,153
Dec 31, 2025	21.55	22.00	21.51	21.65	21.65	-0.05%	75
Dec 30, 2025	21.62	21.99	21.42	21.66	21.66	1.29%	60
Dec 29, 2025	20.60	21.71	20.60	21.38	21.38	-2.45%	589
Dec 24, 2025	21.93	22.04	21.59	21.92	21.92	-0.10%	142
Dec 23, 2025	21.58	21.95	21.17	21.95	21.95	0.02%	201
Dec 22, 2025	21.85	21.98	21.41	21.94	21.94	4.28%	35
Dec 19, 2025	20.50	21.04	20.50	21.04	21.04	1.19%	1,412
Dec 18, 2025	21.51	21.51	20.79	20.79	20.79	-0.47%	6,310
Dec 17, 2025	21.47	21.47	20.89	20.89	20.89	-2.13%	8
Dec 16, 2025	21.22	21.34	21.22	21.34	21.34	0.21%	23
Dec 15, 2025	22.00	22.00	21.30	21.30	21.30	-6.25%	290
Dec 12, 2025	23.20	23.45	22.72	22.72	22.72	-2.58%	24
Dec 11, 2025	22.97	23.32	22.73	23.32	23.32	1.61%	60
Dec 10, 2025	22.88	22.98	22.61	22.95	22.95	0.88%	290
Dec 9, 2025	22.00	22.77	22.00	22.75	22.75	5.08%	54
Dec 8, 2025	22.39	22.91	21.65	21.65	21.65	-6.79%	686
Dec 5, 2025	23.01	23.24	22.99	23.23	23.23	5.29%	109
Dec 4, 2025	22.07	22.50	21.82	22.06	22.06	2.61%	165
Dec 3, 2025	21.47	21.50	21.40	21.50	21.50	0.80%	43
Dec 2, 2025	21.50	21.96	21.21	21.33	21.33	-0.64%	366
Dec 1, 2025	21.39	21.63	21.26	21.47	21.47	0.48%	266