Skip to main content
logo
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
22.73
+0.36 (1.61%)
At close: Sep 5, 2025, 4:00 PM
22.76
+0.03 (0.13%)
After-hours: Sep 5, 2025, 4:24 PM EDT

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202522.8322.9822.4522.7322.731.61%179,458
Sep 4, 202521.7422.3821.4522.3722.372.76%137,980
Sep 3, 202521.8222.0521.5621.7721.77-0.27%146,353
Sep 2, 202521.4021.9421.3121.8321.83-1.76%761,670
Aug 29, 202522.8122.8622.0922.2222.22-3.10%235,404
Aug 28, 202522.8223.0622.6122.9322.931.51%151,921
Aug 27, 202522.9322.9322.5222.5922.59-1.65%250,634
Aug 26, 202522.9223.3222.8122.9722.970.53%172,976
Aug 25, 202523.3823.4822.8022.8522.85-2.85%163,233
Aug 22, 202522.4223.8222.4223.5223.525.90%242,909
Aug 21, 202522.0522.3521.7822.2122.210.05%262,322
Aug 20, 202522.5622.5921.7122.2022.20-2.03%383,095
Aug 19, 202523.7523.8222.6522.6622.66-4.43%193,875
Aug 18, 202523.4023.9023.2823.7123.711.72%243,817
Aug 15, 202524.2124.2123.1023.3123.31-3.28%292,378
Aug 14, 202523.7824.2623.6224.1024.10-1.11%307,550
Aug 13, 202523.6024.5623.4124.3724.373.31%459,929
Aug 12, 202521.4923.8321.2023.5923.5910.60%440,666
Aug 11, 202523.3124.2620.8421.3321.33-1.80%600,513
Aug 8, 202521.3521.8420.6821.7221.722.55%322,604
Aug 7, 202521.9622.0921.0121.1821.18-1.44%186,846
Aug 6, 202521.4821.5320.8721.4921.49-0.60%217,586
Aug 5, 202521.8421.9621.2421.6221.62-0.05%172,260
Aug 4, 202520.9921.7520.8921.6321.634.49%229,650
Aug 1, 202520.9821.2820.4120.7020.70-3.14%233,999
Jul 31, 202522.4322.4321.3021.3721.37-5.36%380,893
Jul 30, 202523.1523.4022.3822.5822.58-1.40%139,377
Jul 29, 202523.6923.9022.8722.9022.90-1.72%157,768
Jul 28, 202523.4623.7323.1423.3023.300.65%172,242
Jul 25, 202522.8423.2222.7323.1523.151.31%136,312
Jul 24, 202523.1923.1922.7622.8522.85-1.80%158,414
Jul 23, 202523.4223.4222.4723.2723.27-0.85%223,446
Jul 22, 202523.5523.7822.9023.4723.47-0.38%229,799
Jul 21, 202523.0323.8223.0323.5623.561.38%266,143
Jul 18, 202523.5423.6522.8523.2423.24-0.13%316,797
Jul 17, 202522.8923.8022.8823.2723.272.06%264,145
Jul 16, 202522.2622.8521.9922.8022.801.51%184,873
Jul 15, 202522.9423.2322.4322.4622.46-0.40%196,494
Jul 14, 202522.6722.8921.9222.5522.55-1.49%232,140
Jul 11, 202522.9123.2122.7722.8922.89-1.34%165,978
Jul 10, 202523.3023.7023.0623.2023.20-201,705
Jul 9, 202522.7123.2222.3423.2023.202.02%305,768
Jul 8, 202522.0823.0322.0522.7422.743.46%188,778
Jul 7, 202522.5522.7521.7721.9821.98-4.02%222,579
Jul 3, 202522.5023.3022.2322.9022.902.83%222,607
Jul 2, 202521.8522.4521.7622.2722.272.39%547,172
Jul 1, 202521.6322.4321.4121.7521.75-1.05%233,396
Jun 30, 202522.6522.6521.9221.9821.98-2.57%212,263
Jun 27, 202522.5622.9022.2122.5622.560.13%447,961
Jun 26, 202521.9322.6921.8622.5322.533.09%393,475