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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 20.74 | 20.95 | 19.99 | 19.85 | - | -3.92% | 189,031 |
Jun 4, 2025 | 19.90 | 20.73 | 19.77 | 20.66 | 20.66 | 4.50% | 341,270 |
Jun 3, 2025 | 18.82 | 19.85 | 18.70 | 19.77 | 19.77 | 5.50% | 365,682 |
Jun 2, 2025 | 18.71 | 18.92 | 18.41 | 18.74 | 18.74 | -0.11% | 291,493 |
May 30, 2025 | 19.10 | 19.10 | 18.31 | 18.76 | 18.76 | -2.49% | 229,007 |
May 29, 2025 | 19.81 | 19.81 | 19.14 | 19.24 | 19.24 | -0.31% | 186,016 |
May 28, 2025 | 19.64 | 19.64 | 19.07 | 19.30 | 19.30 | -0.87% | 256,753 |
May 27, 2025 | 19.57 | 19.96 | 19.31 | 19.47 | 19.47 | 1.78% | 355,031 |
May 23, 2025 | 19.26 | 19.64 | 19.00 | 19.13 | 19.13 | -3.24% | 296,481 |
May 22, 2025 | 20.15 | 20.56 | 19.75 | 19.77 | 19.77 | -2.18% | 350,707 |
May 21, 2025 | 20.35 | 21.13 | 20.11 | 20.21 | 20.21 | -2.37% | 251,660 |
May 20, 2025 | 20.76 | 20.84 | 20.47 | 20.70 | 20.70 | -0.96% | 328,971 |
May 19, 2025 | 20.67 | 21.19 | 20.30 | 20.90 | 20.90 | -1.55% | 413,609 |
May 16, 2025 | 21.31 | 21.89 | 21.16 | 21.23 | 21.23 | -0.47% | 387,387 |
May 15, 2025 | 22.01 | 22.04 | 21.28 | 21.33 | 21.33 | -3.66% | 277,470 |
May 14, 2025 | 22.25 | 22.53 | 21.81 | 22.14 | 22.14 | -0.14% | 364,810 |
May 13, 2025 | 21.58 | 22.35 | 21.58 | 22.17 | 22.17 | 3.07% | 547,326 |
May 12, 2025 | 21.53 | 22.01 | 21.06 | 21.51 | 21.51 | 7.12% | 465,927 |
May 9, 2025 | 20.51 | 20.63 | 19.97 | 20.08 | 20.08 | -0.79% | 286,550 |
May 8, 2025 | 21.14 | 21.53 | 20.11 | 20.24 | 20.24 | -4.26% | 804,601 |
May 7, 2025 | 22.52 | 24.00 | 20.24 | 21.14 | 21.14 | -20.17% | 914,086 |
May 6, 2025 | 25.95 | 26.62 | 25.82 | 26.48 | 26.48 | -0.53% | 178,489 |
May 5, 2025 | 26.71 | 27.02 | 26.49 | 26.62 | 26.62 | -1.73% | 148,137 |
May 2, 2025 | 26.77 | 27.52 | 26.77 | 27.09 | 27.09 | 2.81% | 82,219 |
May 1, 2025 | 26.46 | 27.26 | 26.15 | 26.35 | 26.35 | 0.53% | 147,728 |
Apr 30, 2025 | 25.78 | 26.33 | 25.17 | 26.21 | 26.21 | -1.06% | 160,644 |
Apr 29, 2025 | 26.30 | 26.84 | 26.21 | 26.49 | 26.49 | -0.38% | 140,049 |
Apr 28, 2025 | 26.57 | 27.19 | 26.19 | 26.59 | 26.59 | -0.45% | 177,819 |
Apr 25, 2025 | 26.18 | 27.01 | 25.93 | 26.71 | 26.71 | 0.56% | 115,394 |
Apr 24, 2025 | 25.84 | 26.71 | 25.50 | 26.56 | 26.56 | 4.08% | 235,662 |
Apr 23, 2025 | 24.45 | 25.90 | 24.45 | 25.52 | 25.52 | 8.60% | 418,670 |
Apr 22, 2025 | 22.44 | 23.70 | 22.18 | 23.50 | 23.50 | 3.62% | 338,465 |
Apr 21, 2025 | 22.39 | 22.72 | 22.07 | 22.68 | 22.68 | -1.26% | 137,458 |
Apr 17, 2025 | 22.72 | 23.21 | 22.45 | 22.97 | 22.97 | 1.41% | 196,420 |
Apr 16, 2025 | 22.56 | 22.96 | 21.95 | 22.65 | 22.65 | -3.08% | 150,462 |
Apr 15, 2025 | 23.24 | 23.67 | 23.09 | 23.37 | 23.37 | 0.43% | 112,889 |
Apr 14, 2025 | 24.10 | 24.10 | 22.68 | 23.27 | 23.27 | 0.69% | 187,600 |
Apr 11, 2025 | 22.66 | 23.33 | 22.09 | 23.11 | 23.11 | 1.14% | 191,272 |
Apr 10, 2025 | 23.42 | 23.50 | 22.07 | 22.85 | 22.85 | -7.64% | 297,823 |
Apr 9, 2025 | 20.56 | 24.94 | 20.37 | 24.74 | 24.74 | 20.74% | 355,425 |
Apr 8, 2025 | 22.20 | 22.49 | 19.97 | 20.49 | 20.49 | -4.52% | 256,712 |
Apr 7, 2025 | 20.20 | 22.88 | 19.35 | 21.46 | 21.46 | 0.85% | 449,197 |
Apr 4, 2025 | 21.31 | 21.73 | 20.03 | 21.28 | 21.28 | -5.63% | 447,534 |
Apr 3, 2025 | 24.36 | 24.41 | 22.42 | 22.55 | 22.55 | -13.96% | 320,322 |
Apr 2, 2025 | 25.26 | 26.63 | 25.10 | 26.21 | 26.21 | 1.79% | 135,662 |
Apr 1, 2025 | 25.38 | 25.96 | 24.71 | 25.75 | 25.75 | 0.55% | 144,920 |
Mar 31, 2025 | 25.23 | 25.85 | 24.65 | 25.61 | 25.61 | -1.27% | 216,609 |
Mar 28, 2025 | 26.99 | 27.03 | 25.70 | 25.94 | 25.94 | -3.96% | 154,857 |
Mar 27, 2025 | 27.08 | 27.65 | 26.85 | 27.01 | 27.01 | -1.46% | 193,990 |
Mar 26, 2025 | 28.05 | 28.21 | 27.00 | 27.41 | 27.41 | -2.49% | 210,730 |