CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	34.22	37.07	33.94	36.97	36.97	9.64%	1,044,615
May 7, 2026	34.56	34.70	32.09	33.72	33.72	-2.71%	942,292
May 6, 2026	34.67	34.87	33.00	34.66	34.66	2.79%	1,030,573
May 5, 2026	34.69	34.72	33.17	33.72	33.72	3.66%	1,191,942
May 4, 2026	32.04	33.16	30.56	32.53	32.53	0.77%	1,232,053
May 1, 2026	30.02	32.83	29.53	32.28	32.28	5.70%	1,065,064
Apr 30, 2026	28.19	30.61	27.18	30.54	30.54	11.62%	1,730,013
Apr 29, 2026	25.21	27.37	25.00	27.36	27.36	10.14%	709,388
Apr 28, 2026	25.98	26.00	24.15	24.84	24.84	-8.47%	713,497
Apr 27, 2026	28.87	28.87	27.14	27.14	27.14	-5.99%	1,130,683
Apr 24, 2026	25.56	29.19	25.56	28.87	28.87	17.17%	1,580,516
Apr 23, 2026	24.70	25.76	24.35	24.64	24.64	-0.28%	403,784
Apr 22, 2026	25.05	25.37	24.24	24.71	24.71	0.16%	402,434
Apr 21, 2026	23.91	25.27	23.81	24.67	24.67	3.18%	591,321
Apr 20, 2026	23.29	24.08	23.29	23.91	23.91	2.09%	270,398
Apr 17, 2026	23.05	23.47	22.94	23.42	23.42	4.79%	379,620
Apr 16, 2026	22.10	22.42	22.00	22.35	22.35	0.90%	307,708
Apr 15, 2026	21.30	22.40	21.24	22.15	22.15	3.17%	246,622
Apr 14, 2026	21.26	21.56	21.08	21.47	21.47	2.68%	304,181
Apr 13, 2026	20.48	21.04	20.30	20.91	20.91	1.55%	217,449
Apr 10, 2026	20.58	21.36	20.50	20.59	20.59	1.68%	304,324
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%	597,321
Apr 7, 2026	19.40	19.59	18.88	19.32	19.32	-1.58%	204,888
Apr 6, 2026	19.71	19.91	19.45	19.63	19.63	-0.05%	185,806
Apr 2, 2026	18.86	19.72	18.61	19.64	19.64	0.77%	272,583
Apr 1, 2026	19.11	19.59	19.02	19.49	19.49	4.34%	471,008
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
Mar 18, 2026	18.42	18.68	18.25	18.52	18.52	0.11%	223,690
Mar 17, 2026	18.99	19.22	18.26	18.50	18.50	-0.86%	273,880
Mar 16, 2026	18.70	19.09	18.60	18.66	18.66	2.30%	374,062
Mar 13, 2026	18.83	19.03	17.92	18.24	18.24	-0.87%	290,600
Mar 12, 2026	19.50	19.50	18.36	18.40	18.40	-7.40%	297,798
Mar 11, 2026	19.99	20.43	19.69	19.87	19.87	-0.60%	333,964
Mar 10, 2026	19.55	20.51	19.46	19.99	19.99	1.52%	301,893
Mar 9, 2026	18.65	19.72	18.29	19.69	19.69	2.93%	456,104
Mar 6, 2026	18.82	19.56	18.81	19.13	19.13	-1.80%	422,161
Mar 5, 2026	20.31	20.82	19.14	19.48	19.48	-5.16%	298,310
Mar 4, 2026	21.33	21.44	20.52	20.54	20.54	-2.05%	387,864
Mar 3, 2026	20.38	21.56	20.02	20.97	20.97	-2.19%	448,675
Mar 2, 2026	20.00	21.60	19.75	21.44	21.44	2.78%	427,330
Feb 27, 2026	20.96	21.06	20.42	20.86	20.86	-3.43%	491,372