CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.15	42.15	39.68	39.98	39.98	-4.26%	947,211
May 28, 2026	40.50	42.00	39.68	41.76	41.76	2.98%	448,278
May 27, 2026	42.46	42.67	39.53	40.55	40.55	-2.97%	693,881
May 26, 2026	40.77	41.97	38.88	41.79	41.79	5.99%	711,638
May 22, 2026	39.00	40.53	38.98	39.43	39.43	2.58%	728,638
May 21, 2026	37.59	38.92	37.11	38.44	38.44	1.08%	577,170
May 20, 2026	37.16	38.23	36.80	38.03	38.03	4.36%	520,888
May 19, 2026	35.21	37.10	34.92	36.44	36.44	-0.41%	698,404
May 18, 2026	37.00	37.10	34.65	36.59	36.59	0.22%	1,085,908
May 15, 2026	36.13	37.35	35.35	36.51	36.51	-3.90%	646,215
May 14, 2026	38.15	38.82	37.26	37.99	37.99	-0.42%	763,532
May 13, 2026	38.00	39.27	36.16	38.15	38.15	2.89%	1,040,460
May 12, 2026	36.75	39.94	35.33	37.08	37.08	1.70%	1,637,219
May 11, 2026	36.02	37.00	33.00	36.46	36.46	-1.38%	1,979,858
May 8, 2026	34.22	37.07	33.94	36.97	36.97	9.64%	1,051,462
May 7, 2026	34.56	34.70	32.09	33.72	33.72	-2.71%	945,711
May 6, 2026	34.67	34.87	33.00	34.66	34.66	2.79%	1,040,836
May 5, 2026	34.69	34.72	33.17	33.72	33.72	3.66%	1,198,084
May 4, 2026	32.04	33.16	30.56	32.53	32.53	0.77%	1,273,350
May 1, 2026	30.02	32.83	29.53	32.28	32.28	5.70%	1,074,282
Apr 30, 2026	28.19	30.61	27.18	30.54	30.54	11.62%	1,735,969
Apr 29, 2026	25.21	27.37	25.00	27.36	27.36	10.14%	712,296
Apr 28, 2026	25.98	26.00	24.15	24.84	24.84	-8.47%	714,302
Apr 27, 2026	28.87	28.87	27.14	27.14	27.14	-5.99%	1,131,516
Apr 24, 2026	25.56	29.19	25.56	28.87	28.87	17.17%	1,600,825
Apr 23, 2026	24.70	25.76	24.35	24.64	24.64	-0.28%	404,969
Apr 22, 2026	25.05	25.37	24.24	24.71	24.71	0.16%	402,584
Apr 21, 2026	23.91	25.27	23.81	24.67	24.67	3.18%	591,678
Apr 20, 2026	23.29	24.08	23.29	23.91	23.91	2.09%	271,111
Apr 17, 2026	23.05	23.47	22.94	23.42	23.42	4.79%	379,930
Apr 16, 2026	22.10	22.42	22.00	22.35	22.35	0.90%	308,485
Apr 15, 2026	21.30	22.40	21.24	22.15	22.15	3.17%	246,992
Apr 14, 2026	21.26	21.56	21.08	21.47	21.47	2.68%	305,175
Apr 13, 2026	20.48	21.04	20.30	20.91	20.91	1.55%	217,678
Apr 10, 2026	20.58	21.36	20.50	20.59	20.59	1.68%	304,331
Apr 9, 2026	20.52	20.67	19.73	20.25	20.25	-2.03%	274,591
Apr 8, 2026	20.84	21.00	20.02	20.67	20.67	6.99%	597,845
Apr 7, 2026	19.40	19.59	18.88	19.32	19.32	-1.58%	207,040
Apr 6, 2026	19.71	19.91	19.45	19.63	19.63	-0.05%	186,216
Apr 2, 2026	18.86	19.72	18.61	19.64	19.64	0.77%	272,616
Apr 1, 2026	19.11	19.59	19.02	19.49	19.49	4.34%	471,056
Mar 31, 2026	17.54	18.70	17.40	18.68	18.68	8.54%	345,593
Mar 30, 2026	18.32	18.51	17.02	17.21	17.21	-5.54%	374,674
Mar 27, 2026	18.50	18.82	18.19	18.22	18.22	-3.19%	361,548
Mar 26, 2026	19.26	19.48	18.78	18.82	18.82	-3.09%	224,487
Mar 25, 2026	19.50	19.80	19.29	19.42	19.42	1.73%	238,183
Mar 24, 2026	18.48	19.73	18.48	19.09	19.09	1.33%	293,450
Mar 23, 2026	19.16	19.50	18.54	18.84	18.84	1.45%	424,381
Mar 20, 2026	18.90	19.33	18.54	18.57	18.57	-2.11%	1,221,970
Mar 19, 2026	17.96	19.34	17.85	18.97	18.97	2.43%	333,777