Skip to main content
logo
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
18.63
-0.20 (-1.06%)
At close: Nov 20, 2025, 4:00 PM EST
18.68
+0.05 (0.27%)
After-hours: Nov 20, 2025, 7:22 PM EST

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202519.3519.6118.3118.6318.63-1.06%1,145,343
Nov 19, 202519.0719.3418.4118.8318.83-6.60%4,237,033
Nov 18, 202520.2422.0620.0920.1620.16-14.50%1,858,346
Nov 17, 202524.5824.8223.3523.5823.58-4.03%268,942
Nov 14, 202523.9625.1423.9124.5724.57-1.56%288,874
Nov 13, 202527.0027.0024.5024.9624.96-8.54%365,409
Nov 12, 202526.8027.7526.7927.2927.294.64%317,968
Nov 11, 202526.9926.9925.6926.0826.080.27%509,774
Nov 10, 202527.5728.2025.1526.0126.01-0.57%440,250
Nov 7, 202526.1126.5625.3626.1626.16-2.17%268,150
Nov 6, 202527.2927.3926.2826.7426.74-1.80%212,981
Nov 5, 202526.1727.4526.1727.2327.234.07%156,978
Nov 4, 202526.8327.1426.0426.1726.17-5.71%230,106
Nov 3, 202527.6828.0627.2327.7527.751.98%293,285
Oct 31, 202527.0027.6726.7827.2127.211.04%203,315
Oct 30, 202527.5727.8726.9226.9326.93-3.37%171,010
Oct 29, 202528.7129.2027.4327.8727.87-1.55%315,497
Oct 28, 202528.2028.5227.5528.3128.31-0.28%144,126
Oct 27, 202528.5028.9027.8428.3928.391.07%296,951
Oct 24, 202527.5528.3327.5128.0928.092.44%220,420
Oct 23, 202526.1427.4825.8127.4227.424.90%178,522
Oct 22, 202526.9027.2625.4426.1426.14-4.74%219,370
Oct 21, 202527.6128.0226.8427.4427.44-0.72%230,346
Oct 20, 202527.2227.9327.2227.6427.643.75%210,610
Oct 17, 202527.9628.4726.6326.6426.64-6.39%299,134
Oct 16, 202529.7730.2228.2228.4628.46-3.46%288,644
Oct 15, 202530.6330.7529.0029.4829.481.24%355,684
Oct 14, 202527.8129.4927.7029.1229.120.87%255,575
Oct 13, 202528.4529.5828.4528.8728.877.28%338,133
Oct 10, 202530.8530.8826.8226.9126.91-12.23%469,245
Oct 9, 202529.3030.7329.0830.6630.665.29%397,280
Oct 8, 202528.0029.1327.9629.1229.124.41%190,006
Oct 7, 202529.4629.7327.8127.8927.89-3.76%315,010
Oct 6, 202528.9629.2728.7328.9828.983.43%312,881
Oct 3, 202528.2528.8727.7228.0228.020.18%314,417
Oct 2, 202527.6328.1527.4527.9727.972.30%320,812
Oct 1, 202526.0127.4425.9527.3427.343.52%262,250
Sep 30, 202526.0026.4225.4226.4126.411.46%310,349
Sep 29, 202526.5426.7225.6226.0326.03-1.03%285,330
Sep 26, 202526.1226.5526.0726.3026.30-0.27%207,850
Sep 25, 202526.0026.4625.4226.3726.37-0.68%265,910
Sep 24, 202526.4026.9826.0826.5526.550.84%207,115
Sep 23, 202526.6627.7626.1626.3326.33-0.34%400,229
Sep 22, 202527.2727.4326.0526.4226.42-412,787
Sep 19, 202527.3827.5325.4526.4226.420.30%1,249,600
Sep 18, 202525.6927.4225.4826.3426.346.17%504,133
Sep 17, 202524.2225.5824.0724.8124.811.81%263,852
Sep 16, 202524.5624.8324.1224.3724.37-0.69%257,272
Sep 15, 202523.7324.8823.5824.5424.543.94%318,149
Sep 12, 202523.8223.9923.4323.6123.61-1.05%171,495