CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.11	49.84	47.00	49.72	49.72	10.71%	1,891,331
Jun 17, 2026	46.50	47.49	44.71	44.91	44.91	-1.94%	684,506
Jun 16, 2026	47.58	49.42	45.74	45.80	45.80	-5.47%	563,252
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
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