CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	35.72	35.87	33.96	34.69	34.69	-4.17%	673,052
Sep 25, 2026	35.00	36.47	34.40	36.20	36.20	5.05%	759,135
Sep 24, 2026	32.25	34.68	32.25	34.46	34.46	2.50%	674,899
Sep 23, 2026	33.27	34.46	32.87	33.62	33.62	0.78%	727,511
Sep 22, 2026	32.00	33.43	31.80	33.36	33.36	3.44%	528,518
Sep 21, 2026	31.46	32.55	31.05	32.25	32.25	6.54%	553,940
Sep 18, 2026	30.11	30.37	29.39	30.27	30.27	1.48%	851,448
Sep 17, 2026	29.01	29.95	28.33	29.83	29.83	7.26%	635,273
Sep 16, 2026	28.58	28.58	26.88	27.81	27.81	-0.36%	463,657
Sep 15, 2026	28.20	28.54	27.17	27.91	27.91	0.47%	467,071
Sep 14, 2026	27.70	28.23	27.44	27.78	27.78	-4.24%	621,626
Sep 11, 2026	28.49	29.31	28.26	29.01	29.01	3.76%	394,439
Sep 10, 2026	27.63	28.40	27.28	27.96	27.96	-0.50%	409,348
Sep 9, 2026	28.27	29.00	28.01	28.10	28.10	-0.50%	757,882
Sep 8, 2026	27.86	28.56	27.29	28.24	28.24	4.79%	780,370
Sep 4, 2026	26.83	27.05	26.21	26.95	26.95	1.93%	608,268
Sep 3, 2026	26.00	26.87	25.25	26.44	26.44	0.72%	563,741
Sep 2, 2026	25.88	26.29	25.40	26.25	26.25	0.08%	710,653
Sep 1, 2026	26.35	26.61	25.61	26.23	26.23	-3.03%	1,153,911
Aug 31, 2026	27.35	27.77	26.72	27.05	27.05	-0.26%	490,853
Aug 28, 2026	28.19	28.19	27.03	27.12	27.12	-4.57%	477,235
Aug 27, 2026	28.67	28.69	27.87	28.42	28.42	2.86%	509,166
Aug 26, 2026	27.17	27.92	27.09	27.63	27.63	2.03%	511,043
Aug 25, 2026	27.45	27.45	26.70	27.08	27.08	1.50%	693,053
Aug 24, 2026	27.38	27.38	26.37	26.68	26.68	-4.68%	733,955
Aug 21, 2026	28.75	28.90	27.42	27.99	27.99	-0.50%	1,312,151
Aug 20, 2026	29.89	29.98	28.03	28.13	28.13	-5.92%	1,334,098
Aug 19, 2026	30.06	30.10	28.51	29.90	29.90	0.78%	1,279,468
Aug 18, 2026	31.25	31.31	29.41	29.67	29.67	-9.29%	1,021,875
Aug 17, 2026	33.43	33.78	32.52	32.71	32.71	-1.71%	970,366
Aug 14, 2026	30.32	33.29	30.32	33.28	33.28	9.58%	1,627,255
Aug 13, 2026	30.13	31.46	29.50	30.37	30.37	-0.23%	1,116,851
Aug 12, 2026	32.25	32.27	30.18	30.44	30.44	-1.27%	952,394
Aug 11, 2026	32.01	32.01	30.01	30.83	30.83	-3.41%	1,130,654
Aug 10, 2026	36.84	36.85	31.81	31.92	31.92	-17.46%	1,189,863
Aug 7, 2026	36.94	39.47	36.93	38.67	38.67	8.65%	1,386,475
Aug 6, 2026	34.03	35.90	33.05	35.59	35.59	3.94%	799,508
Aug 5, 2026	35.17	36.42	34.21	34.24	34.24	-5.47%	560,781
Aug 4, 2026	35.60	36.54	34.87	36.22	36.22	8.87%	587,186
Aug 3, 2026	31.47	34.12	31.09	33.27	33.27	1.90%	579,219
Jul 31, 2026	34.00	34.25	32.05	32.65	32.65	-0.73%	939,116
Jul 30, 2026	31.30	33.46	31.30	32.89	32.89	10.22%	550,189
Jul 29, 2026	31.06	32.25	29.77	29.84	29.84	-5.87%	1,447,070
Jul 28, 2026	33.24	33.66	31.50	31.70	31.70	-9.87%	1,540,273
Jul 27, 2026	37.08	37.12	33.81	35.17	35.17	-3.25%	921,641
Jul 24, 2026	38.64	38.64	35.85	36.35	36.35	-6.22%	471,339
Jul 23, 2026	39.25	40.30	38.18	38.76	38.76	-3.25%	494,824
Jul 22, 2026	39.94	41.50	39.93	40.06	40.06	-1.62%	301,332
Jul 21, 2026	39.35	40.84	38.58	40.72	40.72	9.08%	433,929
Jul 20, 2026	39.31	39.31	37.10	37.33	37.33	-1.69%	394,902