Skip to main content
logo
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
22.67
+0.12 (0.53%)
Feb 13, 2026, 4:00 PM EST - Market closed

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202622.5923.2222.3722.6722.670.53%401,823
Feb 12, 202624.0024.0021.9622.5522.55-4.77%530,933
Feb 11, 202623.7523.9922.9423.6823.682.51%373,972
Feb 10, 202623.9524.0522.7923.1023.100.65%311,448
Feb 9, 202622.3623.3622.1622.9522.951.82%207,386
Feb 6, 202621.3522.5921.2822.5422.547.64%317,955
Feb 5, 202620.1121.0120.0120.9420.941.31%300,911
Feb 4, 202620.5021.1220.2120.6720.67-0.14%380,279
Feb 3, 202621.3221.3520.2820.7020.70-1.80%337,893
Feb 2, 202620.7421.6020.6121.0821.08-0.05%384,951
Jan 30, 202621.6422.1720.8221.0921.09-4.87%447,513
Jan 29, 202622.4322.5521.2522.1722.17-1.51%254,555
Jan 28, 202622.9023.1322.3322.5122.510.18%311,634
Jan 27, 202622.4222.8022.2822.4722.471.90%260,435
Jan 26, 202622.9623.0721.9122.0522.05-5.08%346,315
Jan 23, 202623.0623.5022.4123.2323.23-0.13%296,990
Jan 22, 202624.1024.1723.2223.2623.26-1.44%286,894
Jan 21, 202623.1123.8922.8923.6023.604.84%272,510
Jan 20, 202622.3923.0922.3822.5122.51-1.83%351,720
Jan 16, 202622.5723.3922.3422.9322.932.83%336,221
Jan 15, 202623.2323.4322.2722.3022.30-1.50%383,666
Jan 14, 202623.1723.1722.3122.6422.64-2.96%237,854
Jan 13, 202623.3023.8123.1623.3323.330.26%235,062
Jan 12, 202622.6023.3522.4523.2723.272.11%219,639
Jan 9, 202622.9323.0022.4622.7922.790.09%191,041
Jan 8, 202623.0623.0622.4822.7722.77-2.48%216,881
Jan 7, 202623.5623.6322.7923.3523.35-1.52%276,949
Jan 6, 202623.2624.0123.2423.7123.712.42%300,551
Jan 5, 202622.8923.8422.8923.1523.153.26%324,966
Jan 2, 202622.2022.6822.1422.4222.424.18%208,814
Dec 31, 202521.9321.9321.4521.5221.52-1.15%234,327
Dec 30, 202521.6221.8021.3721.7721.771.21%346,956
Dec 29, 202521.4921.7921.1021.5121.51-0.74%390,628
Dec 26, 202521.8721.8721.5121.6721.67-0.69%259,104
Dec 24, 202521.9022.0821.5421.8221.82-0.68%193,831
Dec 23, 202521.4422.1521.3221.9721.971.67%381,066
Dec 22, 202521.8522.0021.4021.6121.611.79%379,177
Dec 19, 202520.6021.3020.6021.2321.232.86%4,210,338
Dec 18, 202521.0521.3120.5320.6420.641.23%482,707
Dec 17, 202521.4321.8320.3220.3920.39-4.00%456,832
Dec 16, 202521.2221.5820.9421.2421.24-0.65%416,971
Dec 15, 202522.0022.1121.1521.3821.38-2.06%463,239
Dec 12, 202523.2023.2321.7221.8321.83-7.03%555,168
Dec 11, 202522.9723.5622.4323.4823.480.73%485,450
Dec 10, 202522.8823.4122.6023.3123.311.79%474,186
Dec 9, 202522.0022.9821.9822.9022.903.29%580,606
Dec 8, 202522.3923.1121.5622.1722.17-3.61%987,650
Dec 5, 202522.9723.3422.7423.0023.001.19%335,302
Dec 4, 202521.9622.7821.7322.7322.732.99%591,293
Dec 3, 202521.4722.4121.2922.0722.073.71%682,088