CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.50	18.82	18.19	18.22	18.22	-3.19%	359,633
Mar 26, 2026	19.26	19.48	18.78	18.82	18.82	-3.09%	224,236
Mar 25, 2026	19.50	19.80	19.29	19.42	19.42	1.73%	237,697
Mar 24, 2026	18.48	19.73	18.48	19.09	19.09	1.33%	293,410
Mar 23, 2026	19.16	19.50	18.54	18.84	18.84	1.45%	424,381
Mar 20, 2026	18.90	19.33	18.54	18.57	18.57	-2.11%	1,184,980
Mar 19, 2026	17.96	19.34	17.85	18.97	18.97	2.43%	328,974
Mar 18, 2026	18.42	18.68	18.25	18.52	18.52	0.11%	223,029
Mar 17, 2026	18.99	19.22	18.26	18.50	18.50	-0.86%	273,732
Mar 16, 2026	18.70	19.09	18.60	18.66	18.66	2.30%	374,060
Mar 13, 2026	18.83	19.03	17.92	18.24	18.24	-0.87%	289,029
Mar 12, 2026	19.50	19.50	18.36	18.40	18.40	-7.40%	297,577
Mar 11, 2026	19.99	20.43	19.69	19.87	19.87	-0.60%	333,403
Mar 10, 2026	19.55	20.51	19.46	19.99	19.99	1.52%	301,892
Mar 9, 2026	18.65	19.72	18.29	19.69	19.69	2.93%	455,874
Mar 6, 2026	18.82	19.56	18.81	19.13	19.13	-1.80%	422,157
Mar 5, 2026	20.31	20.82	19.14	19.48	19.48	-5.16%	294,939
Mar 4, 2026	21.33	21.44	20.52	20.54	20.54	-2.05%	387,688
Mar 3, 2026	20.38	21.56	20.02	20.97	20.97	-2.19%	448,479
Mar 2, 2026	20.00	21.60	19.75	21.44	21.44	2.78%	427,316
Feb 27, 2026	20.96	21.06	20.42	20.86	20.86	-3.43%	491,372
Feb 26, 2026	21.33	21.63	20.62	21.60	21.60	1.31%	402,223
Feb 25, 2026	20.82	21.34	20.56	21.32	21.32	5.91%	730,379
Feb 24, 2026	19.72	20.46	19.44	20.13	20.13	7.30%	689,981
Feb 23, 2026	19.18	19.37	18.56	18.76	18.76	-3.60%	372,720
Feb 20, 2026	19.34	19.87	19.23	19.46	19.46	-1.07%	418,595
Feb 19, 2026	19.68	20.03	19.38	19.67	19.67	-2.09%	505,234
Feb 18, 2026	20.00	20.54	19.30	20.09	20.09	-1.76%	768,616
Feb 17, 2026	22.65	22.99	20.43	20.45	20.45	-9.79%	812,210
Feb 13, 2026	22.59	23.22	22.37	22.67	22.67	0.53%	401,823
Feb 12, 2026	24.00	24.00	21.96	22.55	22.55	-4.77%	531,209
Feb 11, 2026	23.75	23.99	22.94	23.68	23.68	2.51%	374,652
Feb 10, 2026	23.95	24.05	22.79	23.10	23.10	0.65%	311,520
Feb 9, 2026	22.36	23.36	22.16	22.95	22.95	1.82%	207,466
Feb 6, 2026	21.35	22.59	21.28	22.54	22.54	7.64%	320,123
Feb 5, 2026	20.11	21.01	20.01	20.94	20.94	1.31%	301,294
Feb 4, 2026	20.50	21.12	20.21	20.67	20.67	-0.14%	380,718
Feb 3, 2026	21.32	21.35	20.28	20.70	20.70	-1.80%	337,904
Feb 2, 2026	20.74	21.60	20.61	21.08	21.08	-0.05%	385,790
Jan 30, 2026	21.64	22.17	20.82	21.09	21.09	-4.87%	447,609
Jan 29, 2026	22.43	22.55	21.25	22.17	22.17	-1.51%	254,729
Jan 28, 2026	22.90	23.13	22.33	22.51	22.51	0.18%	311,724
Jan 27, 2026	22.42	22.80	22.28	22.47	22.47	1.90%	261,199
Jan 26, 2026	22.96	23.07	21.91	22.05	22.05	-5.08%	347,095
Jan 23, 2026	23.06	23.50	22.41	23.23	23.23	-0.13%	297,266
Jan 22, 2026	24.10	24.17	23.22	23.26	23.26	-1.44%	387,315
Jan 21, 2026	23.11	23.89	22.89	23.60	23.60	4.84%	273,943
Jan 20, 2026	22.39	23.09	22.38	22.51	22.51	-1.83%	351,970
Jan 16, 2026	22.57	23.39	22.34	22.93	22.93	2.83%	336,221
Jan 15, 2026	23.23	23.43	22.27	22.30	22.30	-1.50%	383,666