CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
22.85
+0.20 (0.88%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 22.72 | 23.21 | 22.45 | 22.97 | 22.97 | 1.41% | 196,420 |
| Apr 16, 2025 | 22.56 | 22.96 | 21.95 | 22.65 | 22.65 | -3.08% | 150,462 |
| Apr 15, 2025 | 23.24 | 23.67 | 23.09 | 23.37 | 23.37 | 0.43% | 112,889 |
| Apr 14, 2025 | 24.10 | 24.10 | 22.68 | 23.27 | 23.27 | 0.69% | 187,600 |
| Apr 11, 2025 | 22.66 | 23.33 | 22.09 | 23.11 | 23.11 | 1.14% | 191,272 |
| Apr 10, 2025 | 23.42 | 23.50 | 22.07 | 22.85 | 22.85 | -7.64% | 297,823 |
| Apr 9, 2025 | 20.56 | 24.94 | 20.37 | 24.74 | 24.74 | 20.74% | 355,425 |
| Apr 8, 2025 | 22.20 | 22.49 | 19.97 | 20.49 | 20.49 | -4.52% | 256,712 |
| Apr 7, 2025 | 20.20 | 22.88 | 19.35 | 21.46 | 21.46 | 0.85% | 449,197 |
| Apr 4, 2025 | 21.31 | 21.73 | 20.03 | 21.28 | 21.28 | -5.63% | 447,534 |
| Apr 3, 2025 | 24.36 | 24.41 | 22.42 | 22.55 | 22.55 | -13.96% | 320,322 |
| Apr 2, 2025 | 25.26 | 26.63 | 25.10 | 26.21 | 26.21 | 1.79% | 135,662 |
| Apr 1, 2025 | 25.38 | 25.96 | 24.71 | 25.75 | 25.75 | 0.55% | 144,920 |
| Mar 31, 2025 | 25.23 | 25.85 | 24.65 | 25.61 | 25.61 | -1.27% | 216,609 |
| Mar 28, 2025 | 26.99 | 27.03 | 25.70 | 25.94 | 25.94 | -3.96% | 154,857 |
| Mar 27, 2025 | 27.08 | 27.65 | 26.85 | 27.01 | 27.01 | -1.46% | 193,990 |
| Mar 26, 2025 | 28.05 | 28.21 | 27.00 | 27.41 | 27.41 | -2.49% | 210,730 |
| Mar 25, 2025 | 28.73 | 29.09 | 28.02 | 28.11 | 28.11 | -2.63% | 166,645 |
| Mar 24, 2025 | 28.68 | 29.33 | 28.64 | 28.87 | 28.87 | 1.83% | 249,488 |
| Mar 21, 2025 | 28.47 | 28.87 | 27.90 | 28.35 | 28.35 | -2.88% | 723,424 |
| Mar 20, 2025 | 29.81 | 30.48 | 28.98 | 29.19 | 29.19 | -2.76% | 188,603 |
| Mar 19, 2025 | 29.72 | 30.40 | 29.58 | 30.02 | 30.02 | 0.81% | 213,994 |
| Mar 18, 2025 | 30.10 | 30.88 | 29.46 | 29.78 | 29.78 | -2.84% | 177,384 |
| Mar 17, 2025 | 30.62 | 31.12 | 30.27 | 30.65 | 30.65 | -0.65% | 193,567 |
| Mar 14, 2025 | 30.40 | 31.28 | 30.25 | 30.85 | 30.85 | 3.56% | 132,332 |
| Mar 13, 2025 | 30.23 | 30.49 | 29.38 | 29.79 | 29.79 | -1.88% | 125,138 |
| Mar 12, 2025 | 30.80 | 31.31 | 30.31 | 30.36 | 30.36 | 0.60% | 172,259 |
| Mar 11, 2025 | 30.22 | 31.05 | 29.44 | 30.18 | 30.18 | -0.13% | 186,051 |
| Mar 10, 2025 | 31.21 | 31.53 | 29.75 | 30.22 | 30.22 | -6.81% | 255,904 |
| Mar 7, 2025 | 32.32 | 32.93 | 30.39 | 32.43 | 32.43 | 0.65% | 231,279 |
| Mar 6, 2025 | 32.70 | 33.56 | 32.18 | 32.22 | 32.22 | -4.56% | 240,654 |
| Mar 5, 2025 | 33.22 | 33.83 | 32.24 | 33.76 | 33.76 | 2.37% | 237,818 |
| Mar 4, 2025 | 31.97 | 33.91 | 31.11 | 32.98 | 32.98 | 3.68% | 438,867 |
| Mar 3, 2025 | 34.45 | 34.68 | 31.41 | 31.81 | 31.81 | -7.15% | 259,938 |
| Feb 28, 2025 | 33.55 | 34.82 | 33.25 | 34.26 | 34.26 | 2.18% | 271,319 |
| Feb 27, 2025 | 38.94 | 38.94 | 33.49 | 33.53 | 33.53 | -12.77% | 446,719 |
| Feb 26, 2025 | 35.44 | 38.93 | 35.20 | 38.44 | 38.44 | 18.28% | 1,003,411 |
| Feb 25, 2025 | 33.57 | 33.57 | 32.00 | 32.50 | 32.50 | -3.53% | 215,757 |
| Feb 24, 2025 | 34.64 | 34.96 | 33.51 | 33.69 | 33.69 | -2.32% | 216,100 |
| Feb 21, 2025 | 36.87 | 36.95 | 34.35 | 34.49 | 34.49 | -5.66% | 187,173 |
| Feb 20, 2025 | 35.89 | 36.85 | 35.89 | 36.56 | 36.56 | 1.75% | 213,042 |
| Feb 19, 2025 | 35.39 | 36.68 | 35.00 | 35.93 | 35.93 | 0.43% | 275,249 |
| Feb 18, 2025 | 35.00 | 36.50 | 34.43 | 35.78 | 35.78 | 3.19% | 290,511 |
| Feb 14, 2025 | 35.95 | 35.95 | 33.91 | 34.67 | 34.67 | -0.83% | 236,734 |
| Feb 13, 2025 | 34.63 | 37.75 | 31.51 | 34.96 | 34.96 | 10.21% | 412,070 |
| Feb 12, 2025 | 31.54 | 32.28 | 31.44 | 31.72 | 31.72 | -1.34% | 186,281 |
| Feb 11, 2025 | 32.13 | 33.06 | 32.13 | 32.15 | 32.15 | -1.77% | 94,645 |
| Feb 10, 2025 | 32.74 | 33.04 | 32.40 | 32.73 | 32.73 | -0.24% | 132,774 |
| Feb 7, 2025 | 34.13 | 34.13 | 32.45 | 32.81 | 32.81 | -3.87% | 273,020 |
| Feb 6, 2025 | 34.16 | 34.51 | 33.94 | 34.13 | 34.13 | -0.35% | 1,113,014 |