Skip to main content
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
24.42
-0.62 (-2.48%)
At close: Oct 30, 2024, 4:00 PM
23.60
-0.82 (-3.36%)
Pre-market: Oct 31, 2024, 4:15 AM EDT

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202424.7324.9224.3424.4224.42-2.48%78,105
Oct 29, 202424.2925.0424.2925.0425.042.75%60,308
Oct 28, 202424.0524.4623.7924.3724.371.75%91,740
Oct 25, 202423.6824.5223.6823.9523.951.48%86,581
Oct 24, 202424.0524.0523.5723.6023.60-1.01%71,573
Oct 23, 202423.9924.2323.6523.8423.84-0.75%86,310
Oct 22, 202423.8124.2623.7624.0224.020.59%122,109
Oct 21, 202424.1524.2323.4723.8823.88-2.09%114,131
Oct 18, 202424.9425.1024.1824.3924.39-1.49%79,566
Oct 17, 202424.9325.1224.6724.7624.760.65%101,833
Oct 16, 202425.0825.1424.5624.6024.60-0.61%114,801
Oct 15, 202425.0425.4524.7424.7524.75-1.75%127,694
Oct 14, 202425.4125.7425.0925.1925.19-0.28%81,659
Oct 11, 202424.3425.3924.3425.2625.263.10%79,389
Oct 10, 202424.3524.5223.9224.5024.50-0.24%126,901
Oct 9, 202424.4724.9224.3424.5624.560.45%70,887
Oct 8, 202424.5625.0824.4024.4524.45-0.33%118,614
Oct 7, 202424.7724.8024.3324.5324.53-1.84%136,699
Oct 4, 202424.9825.3924.6124.9924.992.00%115,161
Oct 3, 202424.6124.9624.1524.5024.50-0.85%137,339
Oct 2, 202423.8624.7123.7224.7124.713.48%162,987
Oct 1, 202424.1524.1523.4023.8823.88-1.12%157,150
Sep 30, 202424.1024.6923.9424.1524.15-0.82%128,907
Sep 27, 202425.2525.2524.2524.3524.35-3.07%135,697
Sep 26, 202424.6425.5424.1825.1225.124.62%145,120
Sep 25, 202423.8224.2923.6324.0124.010.08%141,199
Sep 24, 202423.5424.4823.5423.9923.992.70%247,501
Sep 23, 202423.3223.6823.0423.3623.361.08%232,617
Sep 20, 202423.2623.4422.9823.1123.11-1.32%793,962
Sep 19, 202423.8323.8323.1123.4223.421.69%288,823
Sep 18, 202423.1124.0422.8623.0323.03-0.99%272,018
Sep 17, 202423.9024.2523.2123.2623.26-1.61%186,785
Sep 16, 202424.7624.7623.3723.6423.64-5.14%175,405
Sep 13, 202424.8225.4424.4924.9224.923.19%235,267
Sep 12, 202424.5024.5023.7524.1524.15-1.07%261,687
Sep 11, 202423.5824.4223.3224.4124.413.17%209,788
Sep 10, 202422.8623.7522.6223.6623.663.27%174,800
Sep 9, 202423.1123.1122.6422.9122.91-0.48%192,556
Sep 6, 202422.8623.3222.4323.0223.020.92%197,065
Sep 5, 202422.4023.2121.8422.8122.811.60%138,700
Sep 4, 202422.5622.9822.2422.4522.45-1.32%101,647
Sep 3, 202423.4523.6322.4122.7522.75-4.97%235,105
Aug 30, 202424.3524.3623.5123.9423.94-0.13%252,265
Aug 29, 202423.5724.1123.4223.9723.972.30%111,775
Aug 28, 202423.8923.8923.2623.4323.43-1.68%104,377
Aug 27, 202423.4523.8823.3123.8323.830.59%131,301
Aug 26, 202424.6824.6823.4323.6923.69-3.89%286,948
Aug 23, 202424.1624.8723.9024.6524.653.14%237,710
Aug 22, 202424.2524.4923.5723.9023.90-1.48%132,379
Aug 21, 202423.9924.3223.7324.2624.261.38%141,201
Aug 20, 202423.5824.1223.3923.9323.931.14%120,834
Aug 19, 202423.6923.7223.0123.6623.66-0.21%116,697
Aug 16, 202423.8824.2823.3623.7123.71-1.41%156,655
Aug 15, 202423.0024.0922.8924.0524.057.61%211,665
Aug 14, 202421.8122.3720.9622.3522.352.90%186,229
Aug 13, 202420.4621.7820.3921.7221.727.63%213,998
Aug 12, 202420.3320.6220.0220.1820.18-1.27%218,160
Aug 9, 202420.2520.6619.7720.4420.44-0.10%603,161
Aug 8, 202420.3620.7019.9020.4620.465.25%305,525
Aug 7, 202421.0021.0018.9319.4419.4420.52%261,303
Aug 6, 202416.4416.7816.0716.1316.13-1.65%174,350
Aug 5, 202416.4017.1716.0216.4016.40-5.69%245,605
Aug 2, 202418.0518.0517.0417.3917.39-5.18%214,114
Aug 1, 202419.8220.0818.2018.3418.34-8.53%137,747
Jul 31, 202419.9620.4419.6920.0520.052.66%135,949
Jul 30, 202420.1320.2619.5219.5319.53-2.84%99,673
Jul 29, 202420.6420.8420.0420.1020.10-2.28%115,670
Jul 26, 202420.2620.7020.0820.5720.573.99%121,246
Jul 25, 202419.8520.3119.2219.7819.78-0.30%130,332
Jul 24, 202420.3420.4219.7819.8419.84-3.78%105,209
Jul 23, 202420.2220.8820.2220.6220.620.10%77,997
Jul 22, 202420.0420.7119.8320.6020.604.15%116,782
Jul 19, 202420.3320.3319.5219.7819.78-2.71%96,892
Jul 18, 202421.0521.2619.9920.3320.33-3.37%98,769
Jul 17, 202421.2421.5720.7621.0421.04-2.95%163,493
Jul 16, 202420.9921.7020.9521.6821.684.48%99,606
Jul 15, 202420.3520.9020.3020.7520.752.52%93,993
Jul 12, 202420.1020.6919.9820.2420.242.07%125,087
Jul 11, 202420.1020.3719.7919.8319.831.69%112,879
Jul 10, 202419.0719.5418.9219.5019.502.96%85,272
Jul 9, 202418.9719.4118.8418.9418.94-1.41%68,207
Jul 8, 202418.9919.5718.9919.2119.211.53%75,753
Jul 5, 202418.6719.0318.5818.9218.921.12%85,059
Jul 3, 202418.7218.8418.5818.7118.71-57,859
Jul 2, 202418.5518.8918.5518.7118.711.14%94,948
Jul 1, 202419.3119.3218.2818.5018.50-4.10%133,695
Jun 28, 202419.4119.6119.1519.2919.290.31%220,166
Jun 27, 202418.5619.3418.4519.2319.234.00%168,580
Jun 26, 202418.3818.5418.2318.4918.490.54%177,556
Jun 25, 202418.5618.6018.2518.3918.39-0.70%247,807
Jun 24, 202419.2619.2618.4918.5218.52-3.34%256,926
Jun 21, 202418.9919.4318.9519.1619.160.84%723,513
Jun 20, 202419.2219.3218.9519.0019.00-1.76%250,652
Jun 18, 202419.9119.9419.2519.3419.34-3.20%277,574
Jun 17, 202420.1620.1919.5419.9819.98-0.99%139,378
Jun 14, 202420.2620.4820.0020.1820.18-1.80%277,634
Jun 13, 202421.2521.2920.4820.5520.55-2.97%109,828
Jun 12, 202421.0021.7020.8521.1821.183.72%122,050
Jun 11, 202420.2520.4219.8920.4220.42-0.24%123,384
Jun 10, 202419.7320.5019.5220.4720.472.04%128,007