Skip to main content
logo
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
23.23
-0.03 (-0.13%)
At close: Jan 23, 2026, 4:00 PM EST
23.25
+0.02 (0.09%)
After-hours: Jan 23, 2026, 7:56 PM EST

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202623.0623.5022.4123.2323.23-0.13%296,990
Jan 22, 202624.1024.1723.2223.2623.26-1.44%286,894
Jan 21, 202623.1123.8922.8923.6023.604.84%272,510
Jan 20, 202622.3923.0922.3822.5122.51-1.83%351,720
Jan 16, 202622.5723.3922.3422.9322.932.83%336,221
Jan 15, 202623.2323.4322.2722.3022.30-1.50%383,666
Jan 14, 202623.1723.1722.3122.6422.64-2.96%237,854
Jan 13, 202623.3023.8123.1623.3323.330.26%235,062
Jan 12, 202622.6023.3522.4523.2723.272.11%219,639
Jan 9, 202622.9323.0022.4622.7922.790.09%191,041
Jan 8, 202623.0623.0622.4822.7722.77-2.48%216,881
Jan 7, 202623.5623.6322.7923.3523.35-1.52%276,949
Jan 6, 202623.2624.0123.2423.7123.712.42%300,551
Jan 5, 202622.8923.8422.8923.1523.153.26%324,966
Jan 2, 202622.2022.6822.1422.4222.424.18%208,814
Dec 31, 202521.9321.9321.4521.5221.52-1.15%234,327
Dec 30, 202521.6221.8021.3721.7721.771.21%346,956
Dec 29, 202521.4921.7921.1021.5121.51-0.74%390,628
Dec 26, 202521.8721.8721.5121.6721.67-0.69%259,104
Dec 24, 202521.9022.0821.5421.8221.82-0.68%193,831
Dec 23, 202521.4422.1521.3221.9721.971.67%381,066
Dec 22, 202521.8522.0021.4021.6121.611.79%379,177
Dec 19, 202520.6021.3020.6021.2321.232.86%4,210,338
Dec 18, 202521.0521.3120.5320.6420.641.23%482,707
Dec 17, 202521.4321.8320.3220.3920.39-4.00%456,832
Dec 16, 202521.2221.5820.9421.2421.24-0.65%416,971
Dec 15, 202522.0022.1121.1521.3821.38-2.06%463,239
Dec 12, 202523.2023.2321.7221.8321.83-7.03%555,168
Dec 11, 202522.9723.5622.4323.4823.480.73%485,450
Dec 10, 202522.8823.4122.6023.3123.311.79%474,186
Dec 9, 202522.0022.9821.9822.9022.903.29%580,606
Dec 8, 202522.3923.1121.5622.1722.17-3.61%987,650
Dec 5, 202522.9723.3422.7423.0023.001.19%335,302
Dec 4, 202521.9622.7821.7322.7322.732.99%591,293
Dec 3, 202521.4722.4121.2922.0722.073.71%682,088
Dec 2, 202521.5021.6621.0221.2821.280.42%533,971
Dec 1, 202521.2621.8421.0821.1921.19-1.85%467,713
Nov 28, 202520.8421.6220.7021.5921.594.75%384,466
Nov 26, 202520.3020.8820.1520.6120.611.83%481,728
Nov 25, 202519.6520.3219.3620.2420.242.17%550,595
Nov 24, 202519.1420.0419.1419.8119.814.26%788,254
Nov 21, 202518.6819.4518.2319.0019.001.99%911,174
Nov 20, 202519.3519.6118.3118.6318.63-1.06%1,145,449
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