CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	31.06	32.25	29.77	29.84	29.84	-5.87%	1,440,782
Jul 28, 2026	33.24	33.66	31.50	31.70	31.70	-9.87%	1,531,784
Jul 27, 2026	37.08	37.12	33.81	35.17	35.17	-3.25%	921,037
Jul 24, 2026	38.64	38.64	35.85	36.35	36.35	-6.22%	470,778
Jul 23, 2026	39.25	40.30	38.18	38.76	38.76	-3.25%	494,409
Jul 22, 2026	39.94	41.50	39.93	40.06	40.06	-1.62%	299,119
Jul 21, 2026	39.35	40.84	38.58	40.72	40.72	9.08%	432,856
Jul 20, 2026	39.31	39.31	37.10	37.33	37.33	-1.69%	394,265
Jul 17, 2026	36.43	39.24	35.61	37.97	37.97	-1.43%	714,368
Jul 16, 2026	40.11	40.35	37.57	38.52	38.52	-8.20%	784,613
Jul 15, 2026	44.20	44.20	40.40	41.96	41.96	-3.61%	585,025
Jul 14, 2026	43.50	44.49	42.47	43.53	43.53	1.92%	563,969
Jul 13, 2026	44.27	44.84	42.54	42.71	42.71	-6.21%	525,295
Jul 10, 2026	46.04	46.93	43.40	45.54	45.54	-2.72%	947,620
Jul 9, 2026	46.63	48.54	46.31	46.82	46.82	5.06%	673,760
Jul 8, 2026	42.19	44.66	42.16	44.56	44.56	4.21%	543,167
Jul 7, 2026	42.00	43.54	40.28	42.76	42.76	-4.21%	814,311
Jul 6, 2026	43.42	46.57	43.11	44.64	44.64	10.44%	886,344
Jul 2, 2026	45.53	45.99	39.85	40.42	40.42	-11.18%	614,816
Jul 1, 2026	45.43	46.99	44.38	45.51	45.51	-3.50%	483,888
Jun 30, 2026	43.15	48.17	43.14	47.16	47.16	9.60%	1,003,612
Jun 29, 2026	42.67	43.51	39.82	43.03	43.03	1.68%	533,957
Jun 26, 2026	42.10	43.20	41.50	42.32	42.32	-3.59%	1,174,358
Jun 25, 2026	47.30	47.44	42.00	43.90	43.90	-2.53%	686,725
Jun 24, 2026	46.50	47.00	43.72	45.04	45.04	-0.98%	888,396
Jun 23, 2026	44.88	48.14	44.44	45.48	45.48	-6.05%	535,483
Jun 22, 2026	51.23	51.60	47.78	48.41	48.41	-2.63%	582,768
Jun 18, 2026	47.11	49.84	47.00	49.72	49.72	10.71%	1,897,500
Jun 17, 2026	46.50	47.49	44.71	44.91	44.91	-1.94%	742,829
Jun 16, 2026	47.58	49.42	45.74	45.80	45.80	-5.47%	563,391
Jun 15, 2026	48.60	50.44	47.25	48.45	48.45	5.26%	958,800
Jun 12, 2026	45.60	47.25	44.73	46.03	46.03	1.08%	669,364
Jun 11, 2026	42.15	45.60	42.00	45.54	45.54	10.87%	591,163
Jun 10, 2026	42.09	44.00	41.02	41.08	41.08	-4.61%	782,388
Jun 9, 2026	46.63	47.00	39.84	43.06	43.06	-5.69%	1,069,624
Jun 8, 2026	45.75	47.37	44.51	45.66	45.66	4.78%	984,192
Jun 5, 2026	48.22	48.43	42.49	43.58	43.58	-12.11%	1,487,448
Jun 4, 2026	48.96	50.96	46.81	49.58	49.58	-0.96%	1,494,604
Jun 3, 2026	50.08	51.25	48.10	50.06	50.06	0.91%	1,545,790
Jun 2, 2026	45.90	49.64	45.43	49.61	49.61	10.96%	1,805,920
Jun 1, 2026	40.50	45.42	40.43	44.71	44.71	11.83%	1,558,787
May 29, 2026	42.15	42.15	39.68	39.98	39.98	-4.26%	951,889
May 28, 2026	40.50	42.00	39.68	41.76	41.76	2.98%	453,675
May 27, 2026	42.46	42.67	39.53	40.55	40.55	-2.97%	697,309
May 26, 2026	40.77	41.97	38.88	41.79	41.79	5.99%	721,316
May 22, 2026	39.00	40.53	38.98	39.43	39.43	2.58%	730,418
May 21, 2026	37.59	38.92	37.11	38.44	38.44	1.08%	579,662
May 20, 2026	37.16	38.23	36.80	38.03	38.03	4.36%	523,394
May 19, 2026	35.21	37.10	34.92	36.44	36.44	-0.41%	700,474
May 18, 2026	37.00	37.10	34.65	36.59	36.59	0.22%	1,088,536