CEVA, Inc. (CEVA)
 NASDAQ: CEVA · Real-Time Price · USD
 26.93
 -0.94 (-3.37%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
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 |