Skip to main content
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
19.92
-0.74 (-3.58%)
At close: Jun 5, 2025, 4:00 PM
19.94
+0.02 (0.10%)
After-hours: Jun 5, 2025, 4:04 PM EDT

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.7420.9519.9919.85--3.92%189,031
Jun 4, 202519.9020.7319.7720.6620.664.50%341,270
Jun 3, 202518.8219.8518.7019.7719.775.50%365,682
Jun 2, 202518.7118.9218.4118.7418.74-0.11%291,493
May 30, 202519.1019.1018.3118.7618.76-2.49%229,007
May 29, 202519.8119.8119.1419.2419.24-0.31%186,016
May 28, 202519.6419.6419.0719.3019.30-0.87%256,753
May 27, 202519.5719.9619.3119.4719.471.78%355,031
May 23, 202519.2619.6419.0019.1319.13-3.24%296,481
May 22, 202520.1520.5619.7519.7719.77-2.18%350,707
May 21, 202520.3521.1320.1120.2120.21-2.37%251,660
May 20, 202520.7620.8420.4720.7020.70-0.96%328,971
May 19, 202520.6721.1920.3020.9020.90-1.55%413,609
May 16, 202521.3121.8921.1621.2321.23-0.47%387,387
May 15, 202522.0122.0421.2821.3321.33-3.66%277,470
May 14, 202522.2522.5321.8122.1422.14-0.14%364,810
May 13, 202521.5822.3521.5822.1722.173.07%547,326
May 12, 202521.5322.0121.0621.5121.517.12%465,927
May 9, 202520.5120.6319.9720.0820.08-0.79%286,550
May 8, 202521.1421.5320.1120.2420.24-4.26%804,601
May 7, 202522.5224.0020.2421.1421.14-20.17%914,086
May 6, 202525.9526.6225.8226.4826.48-0.53%178,489
May 5, 202526.7127.0226.4926.6226.62-1.73%148,137
May 2, 202526.7727.5226.7727.0927.092.81%82,219
May 1, 202526.4627.2626.1526.3526.350.53%147,728
Apr 30, 202525.7826.3325.1726.2126.21-1.06%160,644
Apr 29, 202526.3026.8426.2126.4926.49-0.38%140,049
Apr 28, 202526.5727.1926.1926.5926.59-0.45%177,819
Apr 25, 202526.1827.0125.9326.7126.710.56%115,394
Apr 24, 202525.8426.7125.5026.5626.564.08%235,662
Apr 23, 202524.4525.9024.4525.5225.528.60%418,670
Apr 22, 202522.4423.7022.1823.5023.503.62%338,465
Apr 21, 202522.3922.7222.0722.6822.68-1.26%137,458
Apr 17, 202522.7223.2122.4522.9722.971.41%196,420
Apr 16, 202522.5622.9621.9522.6522.65-3.08%150,462
Apr 15, 202523.2423.6723.0923.3723.370.43%112,889
Apr 14, 202524.1024.1022.6823.2723.270.69%187,600
Apr 11, 202522.6623.3322.0923.1123.111.14%191,272
Apr 10, 202523.4223.5022.0722.8522.85-7.64%297,823
Apr 9, 202520.5624.9420.3724.7424.7420.74%355,425
Apr 8, 202522.2022.4919.9720.4920.49-4.52%256,712
Apr 7, 202520.2022.8819.3521.4621.460.85%449,197
Apr 4, 202521.3121.7320.0321.2821.28-5.63%447,534
Apr 3, 202524.3624.4122.4222.5522.55-13.96%320,322
Apr 2, 202525.2626.6325.1026.2126.211.79%135,662
Apr 1, 202525.3825.9624.7125.7525.750.55%144,920
Mar 31, 202525.2325.8524.6525.6125.61-1.27%216,609
Mar 28, 202526.9927.0325.7025.9425.94-3.96%154,857
Mar 27, 202527.0827.6526.8527.0127.01-1.46%193,990
Mar 26, 202528.0528.2127.0027.4127.41-2.49%210,730