CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
22.42
+0.90 (4.18%)
At close: Jan 2, 2026, 4:00 PM EST
22.86
+0.44 (1.96%)
After-hours: Jan 2, 2026, 7:15 PM EST
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 22.20 | 22.68 | 22.14 | 22.42 | 22.42 | 4.18% | 208,711 |
| Dec 31, 2025 | 21.93 | 21.93 | 21.45 | 21.52 | 21.52 | -1.15% | 234,267 |
| Dec 30, 2025 | 21.62 | 21.80 | 21.37 | 21.77 | 21.77 | 1.21% | 346,899 |
| Dec 29, 2025 | 21.49 | 21.79 | 21.10 | 21.51 | 21.51 | -0.74% | 390,576 |
| Dec 26, 2025 | 21.87 | 21.87 | 21.51 | 21.67 | 21.67 | -0.69% | 259,104 |
| Dec 24, 2025 | 21.90 | 22.08 | 21.54 | 21.82 | 21.82 | -0.68% | 193,764 |
| Dec 23, 2025 | 21.44 | 22.15 | 21.32 | 21.97 | 21.97 | 1.67% | 380,949 |
| Dec 22, 2025 | 21.85 | 22.00 | 21.40 | 21.61 | 21.61 | 1.79% | 378,864 |
| Dec 19, 2025 | 20.60 | 21.30 | 20.60 | 21.23 | 21.23 | 2.86% | 4,210,137 |
| Dec 18, 2025 | 21.05 | 21.31 | 20.53 | 20.64 | 20.64 | 1.23% | 482,706 |
| Dec 17, 2025 | 21.43 | 21.83 | 20.32 | 20.39 | 20.39 | -4.00% | 456,522 |
| Dec 16, 2025 | 21.22 | 21.58 | 20.94 | 21.24 | 21.24 | -0.65% | 416,971 |
| Dec 15, 2025 | 22.00 | 22.11 | 21.15 | 21.38 | 21.38 | -2.06% | 461,976 |
| Dec 12, 2025 | 23.20 | 23.23 | 21.72 | 21.83 | 21.83 | -7.03% | 555,122 |
| Dec 11, 2025 | 22.97 | 23.56 | 22.43 | 23.48 | 23.48 | 0.73% | 482,790 |
| Dec 10, 2025 | 22.88 | 23.41 | 22.60 | 23.31 | 23.31 | 1.79% | 473,073 |
| Dec 9, 2025 | 22.00 | 22.98 | 21.98 | 22.90 | 22.90 | 3.29% | 580,579 |
| Dec 8, 2025 | 22.39 | 23.11 | 21.56 | 22.17 | 22.17 | -3.61% | 987,121 |
| Dec 5, 2025 | 22.97 | 23.34 | 22.74 | 23.00 | 23.00 | 1.19% | 335,298 |
| Dec 4, 2025 | 21.96 | 22.78 | 21.73 | 22.73 | 22.73 | 2.99% | 589,856 |
| Dec 3, 2025 | 21.47 | 22.41 | 21.29 | 22.07 | 22.07 | 3.71% | 680,976 |
| Dec 2, 2025 | 21.50 | 21.66 | 21.02 | 21.28 | 21.28 | 0.42% | 533,540 |
| Dec 1, 2025 | 21.26 | 21.84 | 21.08 | 21.19 | 21.19 | -1.85% | 467,198 |
| Nov 28, 2025 | 20.84 | 21.62 | 20.70 | 21.59 | 21.59 | 4.75% | 384,197 |
| Nov 26, 2025 | 20.30 | 20.88 | 20.15 | 20.61 | 20.61 | 1.83% | 481,724 |
| Nov 25, 2025 | 19.65 | 20.32 | 19.36 | 20.24 | 20.24 | 2.17% | 527,870 |
| Nov 24, 2025 | 19.14 | 20.04 | 19.14 | 19.81 | 19.81 | 4.26% | 788,253 |
| Nov 21, 2025 | 18.68 | 19.45 | 18.23 | 19.00 | 19.00 | 1.99% | 910,770 |
| Nov 20, 2025 | 19.35 | 19.61 | 18.31 | 18.63 | 18.63 | -1.06% | 1,145,343 |
| Nov 19, 2025 | 19.07 | 19.34 | 18.41 | 18.83 | 18.83 | -6.60% | 4,237,033 |
| Nov 18, 2025 | 20.24 | 22.06 | 20.09 | 20.16 | 20.16 | -14.50% | 1,858,346 |
| Nov 17, 2025 | 24.58 | 24.82 | 23.35 | 23.58 | 23.58 | -4.03% | 268,942 |
| Nov 14, 2025 | 23.96 | 25.14 | 23.91 | 24.57 | 24.57 | -1.56% | 288,874 |
| Nov 13, 2025 | 27.00 | 27.00 | 24.50 | 24.96 | 24.96 | -8.54% | 365,409 |
| Nov 12, 2025 | 26.80 | 27.75 | 26.79 | 27.29 | 27.29 | 4.64% | 317,968 |
| Nov 11, 2025 | 26.99 | 26.99 | 25.69 | 26.08 | 26.08 | 0.27% | 509,774 |
| Nov 10, 2025 | 27.57 | 28.20 | 25.15 | 26.01 | 26.01 | -0.57% | 440,250 |
| Nov 7, 2025 | 26.11 | 26.56 | 25.36 | 26.16 | 26.16 | -2.17% | 268,150 |
| Nov 6, 2025 | 27.29 | 27.39 | 26.28 | 26.74 | 26.74 | -1.80% | 212,981 |
| Nov 5, 2025 | 26.17 | 27.45 | 26.17 | 27.23 | 27.23 | 4.07% | 156,978 |
| Nov 4, 2025 | 26.83 | 27.14 | 26.04 | 26.17 | 26.17 | -5.71% | 230,106 |
| Nov 3, 2025 | 27.68 | 28.06 | 27.23 | 27.75 | 27.75 | 1.98% | 293,285 |
| Oct 31, 2025 | 27.00 | 27.67 | 26.78 | 27.21 | 27.21 | 1.04% | 203,315 |
| 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 |