CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	28.73	29.09	28.02	28.11	28.11	-2.63%	166,645
Mar 24, 2025	28.68	29.33	28.64	28.87	28.87	1.83%	249,488
Mar 21, 2025	28.47	28.87	27.90	28.35	28.35	-2.88%	723,424
Mar 20, 2025	29.81	30.48	28.98	29.19	29.19	-2.76%	188,603
Mar 19, 2025	29.72	30.40	29.58	30.02	30.02	0.81%	213,994
Mar 18, 2025	30.10	30.88	29.46	29.78	29.78	-2.84%	177,384
Mar 17, 2025	30.62	31.12	30.27	30.65	30.65	-0.65%	193,567
Mar 14, 2025	30.40	31.28	30.25	30.85	30.85	3.56%	132,332
Mar 13, 2025	30.23	30.49	29.38	29.79	29.79	-1.88%	125,138
Mar 12, 2025	30.80	31.31	30.31	30.36	30.36	0.60%	172,259
Mar 11, 2025	30.22	31.05	29.44	30.18	30.18	-0.13%	186,051
Mar 10, 2025	31.21	31.53	29.75	30.22	30.22	-6.81%	255,904
Mar 7, 2025	32.32	32.93	30.39	32.43	32.43	0.65%	231,279
Mar 6, 2025	32.70	33.56	32.18	32.22	32.22	-4.56%	240,654
Mar 5, 2025	33.22	33.83	32.24	33.76	33.76	2.37%	237,818
Mar 4, 2025	31.97	33.91	31.11	32.98	32.98	3.68%	438,867
Mar 3, 2025	34.45	34.68	31.41	31.81	31.81	-7.15%	259,938
Feb 28, 2025	33.55	34.82	33.25	34.26	34.26	2.18%	271,319
Feb 27, 2025	38.94	38.94	33.49	33.53	33.53	-12.77%	446,719
Feb 26, 2025	35.44	38.93	35.20	38.44	38.44	18.28%	1,003,411
Feb 25, 2025	33.57	33.57	32.00	32.50	32.50	-3.53%	215,757
Feb 24, 2025	34.64	34.96	33.51	33.69	33.69	-2.32%	216,100
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