CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.87	36.95	34.35	34.49	34.49	-5.66%	187,173
Feb 20, 2025	35.89	36.85	35.89	36.56	36.56	1.75%	213,042
Feb 19, 2025	35.39	36.68	35.00	35.93	35.93	0.43%	275,249
Feb 18, 2025	35.00	36.50	34.43	35.78	35.78	3.19%	290,511
Feb 14, 2025	35.95	35.95	33.91	34.67	34.67	-0.83%	236,734
Feb 13, 2025	34.63	37.75	31.51	34.96	34.96	10.21%	412,070
Feb 12, 2025	31.54	32.28	31.44	31.72	31.72	-1.34%	186,281
Feb 11, 2025	32.13	33.06	32.13	32.15	32.15	-1.77%	94,645
Feb 10, 2025	32.74	33.04	32.40	32.73	32.73	-0.24%	132,774
Feb 7, 2025	34.13	34.13	32.45	32.81	32.81	-3.87%	273,020
Feb 6, 2025	34.16	34.51	33.94	34.13	34.13	-0.35%	1,113,014
Feb 5, 2025	32.28	34.34	32.26	34.25	34.25	6.76%	376,834
Feb 4, 2025	31.60	32.19	31.60	32.08	32.08	1.78%	255,217
Feb 3, 2025	31.29	32.07	30.82	31.52	31.52	-2.14%	292,714
Jan 31, 2025	32.14	33.05	31.88	32.21	32.21	0.25%	414,147
Jan 30, 2025	32.37	32.37	31.70	32.13	32.13	0.82%	263,650
Jan 29, 2025	32.47	32.73	31.68	31.87	31.87	-2.24%	292,388
Jan 28, 2025	31.80	32.69	31.01	32.60	32.60	2.84%	356,031
Jan 27, 2025	32.36	32.36	30.93	31.70	31.70	-5.60%	360,029
Jan 24, 2025	33.71	33.87	33.25	33.58	33.58	-0.86%	271,275
Jan 23, 2025	33.51	33.95	33.16	33.87	33.87	-0.38%	287,040
Jan 22, 2025	34.37	34.47	33.56	34.00	34.00	-0.70%	297,104
Jan 21, 2025	34.50	34.71	34.13	34.24	34.24	0.18%	305,606
Jan 17, 2025	33.91	34.46	33.71	34.18	34.18	2.55%	374,621
Jan 16, 2025	34.03	34.03	33.29	33.33	33.33	-1.30%	293,159
Jan 15, 2025	33.00	34.32	33.00	33.77	33.77	4.55%	321,657
Jan 14, 2025	32.15	32.37	31.69	32.30	32.30	1.89%	249,848
Jan 13, 2025	31.07	31.86	30.71	31.70	31.70	-0.88%	324,483
Jan 10, 2025	31.81	32.21	30.86	31.98	31.98	-1.30%	373,592
Jan 8, 2025	32.75	32.75	31.51	32.40	32.40	-1.97%	275,488
Jan 7, 2025	33.90	34.20	32.71	33.05	33.05	-0.27%	252,799
Jan 6, 2025	32.53	33.64	32.38	33.14	33.14	3.40%	311,615
Jan 3, 2025	32.05	32.20	31.49	32.05	32.05	0.47%	256,159
Jan 2, 2025	31.73	32.47	31.26	31.90	31.90	1.11%	325,863
Dec 31, 2024	32.39	32.54	31.40	31.55	31.55	-1.53%	196,090
Dec 30, 2024	31.99	32.40	31.31	32.04	32.04	-1.02%	210,840
Dec 27, 2024	33.01	33.01	31.92	32.37	32.37	-2.44%	280,945
Dec 26, 2024	31.97	33.34	31.68	33.18	33.18	2.82%	254,846
Dec 24, 2024	32.00	32.29	31.75	32.27	32.27	1.41%	127,706
Dec 23, 2024	31.20	32.10	31.11	31.82	31.82	2.28%	210,595
Dec 20, 2024	30.30	31.86	30.17	31.11	31.11	0.61%	511,996
Dec 19, 2024	31.38	31.57	30.46	30.92	30.92	-0.29%	288,915
Dec 18, 2024	32.67	33.44	30.68	31.01	31.01	-3.76%	298,453
Dec 17, 2024	33.02	33.02	31.97	32.22	32.22	-3.10%	284,654
Dec 16, 2024	32.50	33.34	32.37	33.25	33.25	1.90%	304,134
Dec 13, 2024	32.31	33.18	32.00	32.63	32.63	1.18%	237,223
Dec 12, 2024	32.00	32.52	31.68	32.25	32.25	-0.43%	221,711
Dec 11, 2024	31.83	32.69	31.50	32.39	32.39	3.68%	240,595
Dec 10, 2024	31.67	31.86	30.68	31.24	31.24	-0.98%	400,141
Dec 9, 2024	31.75	32.20	31.28	31.55	31.55	-0.32%	304,992
Dec 6, 2024	29.89	32.34	29.89	31.65	31.65	5.64%	467,928
Dec 5, 2024	30.83	31.10	29.91	29.96	29.96	-2.95%	240,736
Dec 4, 2024	31.75	31.75	30.59	30.87	30.87	-0.71%	191,593
Dec 3, 2024	29.41	31.27	29.07	31.09	31.09	5.14%	295,839
Dec 2, 2024	29.77	29.89	29.36	29.57	29.57	-0.57%	311,198
Nov 29, 2024	29.22	29.86	29.20	29.74	29.74	2.02%	74,259
Nov 27, 2024	29.50	29.51	28.48	29.15	29.15	-1.09%	134,901
Nov 26, 2024	30.26	30.26	29.37	29.47	29.47	-2.64%	176,081
Nov 25, 2024	30.82	31.22	30.03	30.27	30.27	-0.56%	275,989
Nov 22, 2024	28.59	30.81	28.59	30.44	30.44	6.17%	363,491
Nov 21, 2024	28.28	28.81	27.76	28.67	28.67	2.21%	125,844
Nov 20, 2024	28.09	28.09	27.37	28.05	28.05	-0.81%	105,056
Nov 19, 2024	27.30	28.39	27.19	28.28	28.28	3.06%	117,574
Nov 18, 2024	27.01	27.45	26.99	27.44	27.44	1.59%	97,355
Nov 15, 2024	27.38	27.38	26.40	27.01	27.01	-1.35%	130,837
Nov 14, 2024	27.92	28.33	27.30	27.38	27.38	-1.12%	125,155
Nov 13, 2024	28.00	28.15	27.34	27.69	27.69	-1.07%	195,586
Nov 12, 2024	28.11	28.34	27.30	27.99	27.99	-0.57%	174,228
Nov 11, 2024	28.30	28.49	27.32	28.15	28.15	-0.42%	201,532
Nov 8, 2024	30.00	30.00	27.46	28.27	28.27	-3.65%	420,170
Nov 7, 2024	27.07	29.86	26.62	29.34	29.34	16.52%	378,134
Nov 6, 2024	24.85	25.36	24.56	25.18	25.18	5.31%	199,912
Nov 5, 2024	23.30	24.01	23.26	23.91	23.91	1.14%	83,610
Nov 4, 2024	23.37	23.97	23.31	23.64	23.64	-0.17%	100,505
Nov 1, 2024	23.54	24.09	23.52	23.68	23.68	1.48%	128,986
Oct 31, 2024	24.37	24.37	23.32	23.34	23.34	-4.44%	140,623
Oct 30, 2024	24.73	24.92	24.34	24.42	24.42	-2.48%	78,105
Oct 29, 2024	24.29	25.04	24.29	25.04	25.04	2.75%	60,308
Oct 28, 2024	24.05	24.46	23.79	24.37	24.37	1.75%	91,740
Oct 25, 2024	23.68	24.52	23.68	23.95	23.95	1.48%	86,581
Oct 24, 2024	24.05	24.05	23.57	23.60	23.60	-1.01%	71,573
Oct 23, 2024	23.99	24.23	23.65	23.84	23.84	-0.75%	86,310
Oct 22, 2024	23.81	24.26	23.76	24.02	24.02	0.59%	122,109
Oct 21, 2024	24.15	24.23	23.47	23.88	23.88	-2.09%	114,131
Oct 18, 2024	24.94	25.10	24.18	24.39	24.39	-1.49%	79,566
Oct 17, 2024	24.93	25.12	24.67	24.76	24.76	0.65%	101,833
Oct 16, 2024	25.08	25.14	24.56	24.60	24.60	-0.61%	114,801
Oct 15, 2024	25.04	25.45	24.74	24.75	24.75	-1.75%	127,694
Oct 14, 2024	25.41	25.74	25.09	25.19	25.19	-0.28%	81,659
Oct 11, 2024	24.34	25.39	24.34	25.26	25.26	3.10%	79,389
Oct 10, 2024	24.35	24.52	23.92	24.50	24.50	-0.24%	126,901
Oct 9, 2024	24.47	24.92	24.34	24.56	24.56	0.45%	70,887
Oct 8, 2024	24.56	25.08	24.40	24.45	24.45	-0.33%	118,614
Oct 7, 2024	24.77	24.80	24.33	24.53	24.53	-1.84%	136,699
Oct 4, 2024	24.98	25.39	24.61	24.99	24.99	2.00%	115,161
Oct 3, 2024	24.61	24.96	24.15	24.50	24.50	-0.85%	137,339
Oct 2, 2024	23.86	24.71	23.72	24.71	24.71	3.48%	162,987
Oct 1, 2024	24.15	24.15	23.40	23.88	23.88	-1.12%	157,150
Sep 30, 2024	24.10	24.69	23.94	24.15	24.15	-0.82%	128,907
Sep 27, 2024	25.25	25.25	24.25	24.35	24.35	-3.07%	135,697