CEVA, Inc. (LON:0Q19)
London · Delayed Price · Currency is GBP · Price in USD 23.81
-0.42 (-1.73%)
At close: Aug 14, 2025
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.21 | 24.21 | 23.45 | 23.45 | 23.45 | -1.50% | 51 |
| Aug 14, 2025 | 24.00 | 24.12 | 23.81 | 23.81 | 23.81 | -1.73% | 107 |
| Aug 13, 2025 | 23.60 | 24.26 | 23.11 | 24.23 | 24.23 | 3.01% | 1,136 |
| Aug 12, 2025 | 21.49 | 23.52 | 21.49 | 23.52 | 23.52 | 11.09% | 13 |
| Aug 11, 2025 | 23.91 | 24.80 | 21.17 | 21.17 | 21.17 | -2.01% | 590 |
| Aug 8, 2025 | 21.35 | 21.71 | 21.35 | 21.61 | 21.61 | 0.80% | 21 |
| Aug 7, 2025 | 21.57 | 21.58 | 21.44 | 21.44 | 21.44 | 0.63% | 289 |
| Aug 6, 2025 | 21.53 | 21.53 | 20.96 | 21.30 | 21.30 | - | 376 |
| Aug 5, 2025 | 22.10 | 22.10 | 21.30 | 21.30 | 21.30 | 0.31% | 39 |
| Aug 4, 2025 | 20.99 | 21.50 | 20.99 | 21.24 | 21.24 | 2.41% | 247 |
| Aug 1, 2025 | 20.98 | 21.21 | 20.59 | 20.74 | 20.74 | -6.02% | 159 |
| Jul 31, 2025 | 22.00 | 22.42 | 22.00 | 22.06 | 22.06 | -4.69% | 20 |
| Jul 30, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.04% | 21 |
| Jul 29, 2025 | 23.69 | 23.93 | 23.16 | 23.16 | 23.16 | -2.36% | 15 |
| Jul 28, 2025 | 23.50 | 23.72 | 23.50 | 23.72 | 23.72 | 2.67% | 26 |
| Jul 25, 2025 | 22.87 | 23.10 | 22.87 | 23.10 | 23.10 | 0.19% | 57 |
| Jul 24, 2025 | 23.19 | 23.25 | 22.95 | 23.06 | 23.06 | 0.52% | 75 |
| Jul 23, 2025 | 23.00 | 23.00 | 22.83 | 22.94 | 22.94 | -2.59% | 39 |
| Jul 22, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.38% | 1 |
| Jul 21, 2025 | 23.15 | 23.79 | 23.13 | 23.64 | 23.64 | 1.19% | 182 |
| Jul 18, 2025 | 23.31 | 23.47 | 23.31 | 23.36 | 23.36 | 0.53% | 46 |
| Jul 17, 2025 | 22.89 | 23.24 | 22.89 | 23.24 | 23.24 | 4.91% | 83 |
| Jul 16, 2025 | 22.26 | 22.39 | 22.15 | 22.15 | 22.15 | -4.40% | 187 |
| Jul 15, 2025 | 23.23 | 23.23 | 23.17 | 23.17 | 23.17 | 3.75% | 123 |
| Jul 14, 2025 | 22.66 | 22.67 | 21.95 | 22.33 | 22.33 | -2.63% | 697 |
| Jul 11, 2025 | 23.08 | 23.08 | 22.94 | 22.94 | 22.94 | -2.86% | 51 |
| Jul 10, 2025 | 23.20 | 23.61 | 23.20 | 23.61 | 23.61 | 4.03% | 64 |
| Jul 8, 2025 | 22.08 | 22.70 | 22.00 | 22.70 | 22.70 | 2.65% | 108 |
| Jul 7, 2025 | 22.78 | 22.78 | 21.99 | 22.11 | 22.11 | -4.47% | 84 |
| Jul 3, 2025 | 22.40 | 23.15 | 22.24 | 23.15 | 23.15 | 3.91% | 274 |
| Jul 1, 2025 | 21.60 | 22.39 | 21.60 | 22.28 | 22.28 | -0.02% | 168 |
| Jun 30, 2025 | 22.65 | 22.80 | 22.00 | 22.28 | 22.28 | -0.90% | 478 |
| Jun 27, 2025 | 22.60 | 22.88 | 22.48 | 22.48 | 22.48 | -0.17% | 4,311 |
| Jun 26, 2025 | 21.91 | 22.65 | 21.91 | 22.52 | 22.52 | 2.33% | 368 |
| Jun 25, 2025 | 22.01 | 22.33 | 21.60 | 22.01 | 22.01 | 2.01% | 148 |
| Jun 24, 2025 | 21.95 | 22.38 | 21.58 | 21.58 | 21.58 | 4.95% | 290 |
| Jun 23, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% | 120 |
| Jun 20, 2025 | 20.87 | 21.03 | 20.54 | 20.54 | 20.54 | -0.44% | 124 |
| Jun 18, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.68% | 7 |
| Jun 16, 2025 | 20.15 | 20.32 | 20.15 | 20.29 | 20.29 | -1.60% | 118 |
| Jun 13, 2025 | 20.68 | 20.68 | 20.54 | 20.62 | 20.62 | -3.42% | 87 |
| Jun 11, 2025 | 21.63 | 21.63 | 21.35 | 21.35 | 21.35 | -0.76% | 173 |
| Jun 10, 2025 | 21.51 | 21.63 | 21.32 | 21.51 | 21.51 | 0.95% | 45 |
| Jun 9, 2025 | 20.67 | 21.34 | 20.60 | 21.31 | 21.31 | 5.60% | 376 |
| Jun 6, 2025 | 20.13 | 20.18 | 20.13 | 20.18 | 20.18 | -0.70% | 49 |
| Jun 5, 2025 | 20.32 | 20.39 | 20.24 | 20.32 | 20.32 | -0.79% | 27 |
| Jun 4, 2025 | 19.95 | 20.49 | 19.84 | 20.49 | 20.49 | 3.56% | 233 |
| Jun 3, 2025 | 19.52 | 19.78 | 19.46 | 19.78 | 19.78 | 5.64% | 393 |
| Jun 2, 2025 | 18.75 | 18.75 | 18.62 | 18.72 | 18.72 | 1.21% | 135 |
| May 30, 2025 | 19.10 | 19.19 | 18.50 | 18.50 | 18.50 | -4.47% | 168 |