Skip to main content
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
31.11
+0.19 (0.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.3031.8630.1731.1131.110.61%511,996
Dec 19, 202431.3831.5730.4630.9230.92-0.29%288,915
Dec 18, 202432.6733.4430.6831.0131.01-3.76%298,453
Dec 17, 202433.0233.0231.9732.2232.22-3.10%284,654
Dec 16, 202432.5033.3432.3733.2533.251.90%304,134
Dec 13, 202432.3133.1832.0032.6332.631.18%237,223
Dec 12, 202432.0032.5231.6832.2532.25-0.43%221,711
Dec 11, 202431.8332.6931.5032.3932.393.68%240,595
Dec 10, 202431.6731.8630.6831.2431.24-0.98%400,141
Dec 9, 202431.7532.2031.2831.5531.55-0.32%304,992
Dec 6, 202429.8932.3429.8931.6531.655.64%467,928
Dec 5, 202430.8331.1029.9129.9629.96-2.95%240,736
Dec 4, 202431.7531.7530.5930.8730.87-0.71%191,593
Dec 3, 202429.4131.2729.0731.0931.095.14%295,839
Dec 2, 202429.7729.8929.3629.5729.57-0.57%311,198
Nov 29, 202429.2229.8629.2029.7429.742.02%74,259
Nov 27, 202429.5029.5128.4829.1529.15-1.09%134,901
Nov 26, 202430.2630.2629.3729.4729.47-2.64%176,081
Nov 25, 202430.8231.2230.0330.2730.27-0.56%275,989
Nov 22, 202428.5930.8128.5930.4430.446.17%363,491
Nov 21, 202428.2828.8127.7628.6728.672.21%125,844
Nov 20, 202428.0928.0927.3728.0528.05-0.81%105,056
Nov 19, 202427.3028.3927.1928.2828.283.06%117,574
Nov 18, 202427.0127.4526.9927.4427.441.59%97,355
Nov 15, 202427.3827.3826.4027.0127.01-1.35%130,837
Nov 14, 202427.9228.3327.3027.3827.38-1.12%125,155
Nov 13, 202428.0028.1527.3427.6927.69-1.07%195,586
Nov 12, 202428.1128.3427.3027.9927.99-0.57%174,228
Nov 11, 202428.3028.4927.3228.1528.15-0.42%201,532
Nov 8, 202430.0030.0027.4628.2728.27-3.65%420,170
Nov 7, 202427.0729.8626.6229.3429.3416.52%378,134
Nov 6, 202424.8525.3624.5625.1825.185.31%199,912
Nov 5, 202423.3024.0123.2623.9123.911.14%83,610
Nov 4, 202423.3723.9723.3123.6423.64-0.17%100,505
Nov 1, 202423.5424.0923.5223.6823.681.48%128,986
Oct 31, 202424.3724.3723.3223.3423.34-4.44%140,623
Oct 30, 202424.7324.9224.3424.4224.42-2.48%78,105
Oct 29, 202424.2925.0424.2925.0425.042.75%60,308
Oct 28, 202424.0524.4623.7924.3724.371.75%91,740
Oct 25, 202423.6824.5223.6823.9523.951.48%86,581
Oct 24, 202424.0524.0523.5723.6023.60-1.01%71,573
Oct 23, 202423.9924.2323.6523.8423.84-0.75%86,310
Oct 22, 202423.8124.2623.7624.0224.020.59%122,109
Oct 21, 202424.1524.2323.4723.8823.88-2.09%114,131
Oct 18, 202424.9425.1024.1824.3924.39-1.49%79,566
Oct 17, 202424.9325.1224.6724.7624.760.65%101,833
Oct 16, 202425.0825.1424.5624.6024.60-0.61%114,801
Oct 15, 202425.0425.4524.7424.7524.75-1.75%127,694
Oct 14, 202425.4125.7425.0925.1925.19-0.28%81,659
Oct 11, 202424.3425.3924.3425.2625.263.10%79,389
Oct 10, 202424.3524.5223.9224.5024.50-0.24%126,901
Oct 9, 202424.4724.9224.3424.5624.560.45%70,887
Oct 8, 202424.5625.0824.4024.4524.45-0.33%118,614
Oct 7, 202424.7724.8024.3324.5324.53-1.84%136,699
Oct 4, 202424.9825.3924.6124.9924.992.00%115,161
Oct 3, 202424.6124.9624.1524.5024.50-0.85%137,339
Oct 2, 202423.8624.7123.7224.7124.713.48%162,987
Oct 1, 202424.1524.1523.4023.8823.88-1.12%157,150
Sep 30, 202424.1024.6923.9424.1524.15-0.82%128,907
Sep 27, 202425.2525.2524.2524.3524.35-3.07%135,697
Sep 26, 202424.6425.5424.1825.1225.124.62%145,120
Sep 25, 202423.8224.2923.6324.0124.010.08%141,199
Sep 24, 202423.5424.4823.5423.9923.992.70%247,501
Sep 23, 202423.3223.6823.0423.3623.361.08%232,617
Sep 20, 202423.2623.4422.9823.1123.11-1.32%793,962
Sep 19, 202423.8323.8323.1123.4223.421.69%288,823
Sep 18, 202423.1124.0422.8623.0323.03-0.99%272,018
Sep 17, 202423.9024.2523.2123.2623.26-1.61%186,785
Sep 16, 202424.7624.7623.3723.6423.64-5.14%175,405
Sep 13, 202424.8225.4424.4924.9224.923.19%235,267
Sep 12, 202424.5024.5023.7524.1524.15-1.07%261,687
Sep 11, 202423.5824.4223.3224.4124.413.17%209,788
Sep 10, 202422.8623.7522.6223.6623.663.27%174,800
Sep 9, 202423.1123.1122.6422.9122.91-0.48%192,556
Sep 6, 202422.8623.3222.4323.0223.020.92%197,065
Sep 5, 202422.4023.2121.8422.8122.811.60%138,700
Sep 4, 202422.5622.9822.2422.4522.45-1.32%101,647
Sep 3, 202423.4523.6322.4122.7522.75-4.97%235,105
Aug 30, 202424.3524.3623.5123.9423.94-0.13%252,265
Aug 29, 202423.5724.1123.4223.9723.972.30%111,775
Aug 28, 202423.8923.8923.2623.4323.43-1.68%104,377
Aug 27, 202423.4523.8823.3123.8323.830.59%131,301
Aug 26, 202424.6824.6823.4323.6923.69-3.89%286,948
Aug 23, 202424.1624.8723.9024.6524.653.14%237,710
Aug 22, 202424.2524.4923.5723.9023.90-1.48%132,379
Aug 21, 202423.9924.3223.7324.2624.261.38%141,201
Aug 20, 202423.5824.1223.3923.9323.931.14%120,834
Aug 19, 202423.6923.7223.0123.6623.66-0.21%116,697
Aug 16, 202423.8824.2823.3623.7123.71-1.41%156,655
Aug 15, 202423.0024.0922.8924.0524.057.61%211,665
Aug 14, 202421.8122.3720.9622.3522.352.90%186,229
Aug 13, 202420.4621.7820.3921.7221.727.63%213,998
Aug 12, 202420.3320.6220.0220.1820.18-1.27%218,160
Aug 9, 202420.2520.6619.7720.4420.44-0.10%603,161
Aug 8, 202420.3620.7019.9020.4620.465.25%305,525
Aug 7, 202421.0021.0018.9319.4419.4420.52%261,303
Aug 6, 202416.4416.7816.0716.1316.13-1.65%174,350
Aug 5, 202416.4017.1716.0216.4016.40-5.69%245,605
Aug 2, 202418.0518.0517.0417.3917.39-5.18%214,114
Aug 1, 202419.8220.0818.2018.3418.34-8.53%137,747