CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
29.12
+1.23 (4.41%)
At close: Oct 8, 2025, 4:00 PM EDT
29.21
+0.09 (0.31%)
After-hours: Oct 8, 2025, 7:44 PM EDT
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.00 | 29.13 | 27.96 | 29.12 | 29.12 | 4.41% | 190,006 |
| Oct 7, 2025 | 29.46 | 29.73 | 27.81 | 27.89 | 27.89 | -3.76% | 315,010 |
| Oct 6, 2025 | 28.96 | 29.27 | 28.73 | 28.98 | 28.98 | 3.43% | 312,881 |
| Oct 3, 2025 | 28.25 | 28.87 | 27.72 | 28.02 | 28.02 | 0.18% | 314,417 |
| Oct 2, 2025 | 27.63 | 28.15 | 27.45 | 27.97 | 27.97 | 2.30% | 320,812 |
| Oct 1, 2025 | 26.01 | 27.44 | 25.95 | 27.34 | 27.34 | 3.52% | 262,250 |
| Sep 30, 2025 | 26.00 | 26.42 | 25.42 | 26.41 | 26.41 | 1.46% | 310,349 |
| Sep 29, 2025 | 26.54 | 26.72 | 25.62 | 26.03 | 26.03 | -1.03% | 285,330 |
| Sep 26, 2025 | 26.12 | 26.55 | 26.07 | 26.30 | 26.30 | -0.27% | 207,850 |
| Sep 25, 2025 | 26.00 | 26.46 | 25.42 | 26.37 | 26.37 | -0.68% | 265,910 |
| Sep 24, 2025 | 26.40 | 26.98 | 26.08 | 26.55 | 26.55 | 0.84% | 207,115 |
| Sep 23, 2025 | 26.66 | 27.76 | 26.16 | 26.33 | 26.33 | -0.34% | 400,229 |
| Sep 22, 2025 | 27.27 | 27.43 | 26.05 | 26.42 | 26.42 | - | 412,787 |
| Sep 19, 2025 | 27.38 | 27.53 | 25.45 | 26.42 | 26.42 | 0.30% | 1,249,600 |
| Sep 18, 2025 | 25.69 | 27.42 | 25.48 | 26.34 | 26.34 | 6.17% | 504,133 |
| Sep 17, 2025 | 24.22 | 25.58 | 24.07 | 24.81 | 24.81 | 1.81% | 263,852 |
| Sep 16, 2025 | 24.56 | 24.83 | 24.12 | 24.37 | 24.37 | -0.69% | 257,272 |
| Sep 15, 2025 | 23.73 | 24.88 | 23.58 | 24.54 | 24.54 | 3.94% | 318,149 |
| Sep 12, 2025 | 23.82 | 23.99 | 23.43 | 23.61 | 23.61 | -1.05% | 171,495 |
| Sep 11, 2025 | 23.07 | 23.93 | 23.07 | 23.86 | 23.86 | 3.83% | 338,977 |
| Sep 10, 2025 | 22.95 | 23.12 | 22.50 | 22.98 | 22.98 | 0.57% | 166,143 |
| Sep 9, 2025 | 23.18 | 23.44 | 22.81 | 22.85 | 22.85 | -1.68% | 171,058 |
| Sep 8, 2025 | 22.76 | 23.37 | 22.59 | 23.24 | 23.24 | 2.24% | 215,004 |
| Sep 5, 2025 | 22.83 | 22.98 | 22.45 | 22.73 | 22.73 | 1.61% | 179,458 |
| Sep 4, 2025 | 21.74 | 22.38 | 21.45 | 22.37 | 22.37 | 2.76% | 137,980 |
| Sep 3, 2025 | 21.82 | 22.05 | 21.56 | 21.77 | 21.77 | -0.27% | 146,353 |
| Sep 2, 2025 | 21.40 | 21.94 | 21.31 | 21.83 | 21.83 | -1.76% | 761,670 |
| Aug 29, 2025 | 22.81 | 22.86 | 22.09 | 22.22 | 22.22 | -3.10% | 235,404 |
| Aug 28, 2025 | 22.82 | 23.06 | 22.61 | 22.93 | 22.93 | 1.51% | 151,921 |
| Aug 27, 2025 | 22.93 | 22.93 | 22.52 | 22.59 | 22.59 | -1.65% | 250,634 |
| Aug 26, 2025 | 22.92 | 23.32 | 22.81 | 22.97 | 22.97 | 0.53% | 172,976 |
| Aug 25, 2025 | 23.38 | 23.48 | 22.80 | 22.85 | 22.85 | -2.85% | 163,233 |
| Aug 22, 2025 | 22.42 | 23.82 | 22.42 | 23.52 | 23.52 | 5.90% | 242,909 |
| Aug 21, 2025 | 22.05 | 22.35 | 21.78 | 22.21 | 22.21 | 0.05% | 262,322 |
| Aug 20, 2025 | 22.56 | 22.59 | 21.71 | 22.20 | 22.20 | -2.03% | 383,095 |
| Aug 19, 2025 | 23.75 | 23.82 | 22.65 | 22.66 | 22.66 | -4.43% | 193,875 |
| Aug 18, 2025 | 23.40 | 23.90 | 23.28 | 23.71 | 23.71 | 1.72% | 243,817 |
| Aug 15, 2025 | 24.21 | 24.21 | 23.10 | 23.31 | 23.31 | -3.28% | 292,378 |
| Aug 14, 2025 | 23.78 | 24.26 | 23.62 | 24.10 | 24.10 | -1.11% | 307,550 |
| Aug 13, 2025 | 23.60 | 24.56 | 23.41 | 24.37 | 24.37 | 3.31% | 459,929 |
| Aug 12, 2025 | 21.49 | 23.83 | 21.20 | 23.59 | 23.59 | 10.60% | 440,666 |
| Aug 11, 2025 | 23.31 | 24.26 | 20.84 | 21.33 | 21.33 | -1.80% | 600,513 |
| Aug 8, 2025 | 21.35 | 21.84 | 20.68 | 21.72 | 21.72 | 2.55% | 322,604 |
| Aug 7, 2025 | 21.96 | 22.09 | 21.01 | 21.18 | 21.18 | -1.44% | 186,846 |
| Aug 6, 2025 | 21.48 | 21.53 | 20.87 | 21.49 | 21.49 | -0.60% | 217,586 |
| Aug 5, 2025 | 21.84 | 21.96 | 21.24 | 21.62 | 21.62 | -0.05% | 172,260 |
| Aug 4, 2025 | 20.99 | 21.75 | 20.89 | 21.63 | 21.63 | 4.49% | 229,650 |
| Aug 1, 2025 | 20.98 | 21.28 | 20.41 | 20.70 | 20.70 | -3.14% | 233,999 |
| Jul 31, 2025 | 22.43 | 22.43 | 21.30 | 21.37 | 21.37 | -5.36% | 380,893 |
| Jul 30, 2025 | 23.15 | 23.40 | 22.38 | 22.58 | 22.58 | -1.40% | 139,377 |