CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	27.57	27.87	26.92	26.93	26.93	-3.37%	171,010
Oct 29, 2025	28.71	29.20	27.43	27.87	27.87	-1.55%	315,497
Oct 28, 2025	28.20	28.52	27.55	28.31	28.31	-0.28%	144,126
Oct 27, 2025	28.50	28.90	27.84	28.39	28.39	1.07%	296,951
Oct 24, 2025	27.55	28.33	27.51	28.09	28.09	2.44%	220,420
Oct 23, 2025	26.14	27.48	25.81	27.42	27.42	4.90%	178,522
Oct 22, 2025	26.90	27.26	25.44	26.14	26.14	-4.74%	219,370
Oct 21, 2025	27.61	28.02	26.84	27.44	27.44	-0.72%	230,346
Oct 20, 2025	27.22	27.93	27.22	27.64	27.64	3.75%	210,610
Oct 17, 2025	27.96	28.47	26.63	26.64	26.64	-6.39%	299,134
Oct 16, 2025	29.77	30.22	28.22	28.46	28.46	-3.46%	288,644
Oct 15, 2025	30.63	30.75	29.00	29.48	29.48	1.24%	355,684
Oct 14, 2025	27.81	29.49	27.70	29.12	29.12	0.87%	255,575
Oct 13, 2025	28.45	29.58	28.45	28.87	28.87	7.28%	338,133
Oct 10, 2025	30.85	30.88	26.82	26.91	26.91	-12.23%	469,245
Oct 9, 2025	29.30	30.73	29.08	30.66	30.66	5.29%	397,280
Oct 8, 2025	28.00	29.13	27.96	29.12	29.12	4.41%	190,006
Oct 7, 2025	29.46	29.73	27.81	27.89	27.89	-3.76%	315,010
Oct 6, 2025	28.96	29.27	28.73	28.98	28.98	3.43%	312,881
Oct 3, 2025	28.25	28.87	27.72	28.02	28.02	0.18%	314,417
Oct 2, 2025	27.63	28.15	27.45	27.97	27.97	2.30%	320,812
Oct 1, 2025	26.01	27.44	25.95	27.34	27.34	3.52%	262,250
Sep 30, 2025	26.00	26.42	25.42	26.41	26.41	1.46%	310,349
Sep 29, 2025	26.54	26.72	25.62	26.03	26.03	-1.03%	285,330
Sep 26, 2025	26.12	26.55	26.07	26.30	26.30	-0.27%	207,850
Sep 25, 2025	26.00	26.46	25.42	26.37	26.37	-0.68%	265,910
Sep 24, 2025	26.40	26.98	26.08	26.55	26.55	0.84%	207,115
Sep 23, 2025	26.66	27.76	26.16	26.33	26.33	-0.34%	400,229
Sep 22, 2025	27.27	27.43	26.05	26.42	26.42	-	412,787
Sep 19, 2025	27.38	27.53	25.45	26.42	26.42	0.30%	1,249,600
Sep 18, 2025	25.69	27.42	25.48	26.34	26.34	6.17%	504,133
Sep 17, 2025	24.22	25.58	24.07	24.81	24.81	1.81%	263,852
Sep 16, 2025	24.56	24.83	24.12	24.37	24.37	-0.69%	257,272
Sep 15, 2025	23.73	24.88	23.58	24.54	24.54	3.94%	318,149
Sep 12, 2025	23.82	23.99	23.43	23.61	23.61	-1.05%	171,495
Sep 11, 2025	23.07	23.93	23.07	23.86	23.86	3.83%	338,977
Sep 10, 2025	22.95	23.12	22.50	22.98	22.98	0.57%	166,143
Sep 9, 2025	23.18	23.44	22.81	22.85	22.85	-1.68%	171,058
Sep 8, 2025	22.76	23.37	22.59	23.24	23.24	2.24%	215,004
Sep 5, 2025	22.83	22.98	22.45	22.73	22.73	1.61%	179,458
Sep 4, 2025	21.74	22.38	21.45	22.37	22.37	2.76%	137,980
Sep 3, 2025	21.82	22.05	21.56	21.77	21.77	-0.27%	146,353
Sep 2, 2025	21.40	21.94	21.31	21.83	21.83	-1.76%	761,670
Aug 29, 2025	22.81	22.86	22.09	22.22	22.22	-3.10%	235,404
Aug 28, 2025	22.82	23.06	22.61	22.93	22.93	1.51%	151,921
Aug 27, 2025	22.93	22.93	22.52	22.59	22.59	-1.65%	250,634
Aug 26, 2025	22.92	23.32	22.81	22.97	22.97	0.53%	172,976
Aug 25, 2025	23.38	23.48	22.80	22.85	22.85	-2.85%	163,233
Aug 22, 2025	22.42	23.82	22.42	23.52	23.52	5.90%	242,909
Aug 21, 2025	22.05	22.35	21.78	22.21	22.21	0.05%	262,322