CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	25.98	27.36	25.00	27.10	27.10	10.34%	1,046,736
Nov 5, 2026	26.22	26.55	23.71	24.56	24.56	-12.35%	886,312
Nov 4, 2026	28.95	29.51	26.96	28.02	28.02	-4.17%	346,005
Nov 3, 2026	29.52	30.00	28.87	29.24	29.24	4.06%	313,465
Nov 2, 2026	30.00	30.78	28.02	28.10	28.10	-4.81%	439,312
Oct 30, 2026	30.00	30.83	28.83	29.52	29.52	-8.18%	338,255
Oct 29, 2026	31.42	32.25	31.28	32.15	32.15	-0.68%	382,605
Oct 28, 2026	31.89	32.50	31.24	32.37	32.37	3.19%	470,193
Oct 27, 2026	29.99	31.43	29.85	31.37	31.37	6.66%	417,989
Oct 26, 2026	28.75	29.91	28.27	29.41	29.41	2.76%	346,335
Oct 23, 2026	28.03	28.84	27.67	28.62	28.62	1.49%	337,629
Oct 22, 2026	28.46	28.90	27.75	28.20	28.20	-5.31%	445,971
Oct 21, 2026	29.79	30.36	29.19	29.78	29.78	3.12%	403,511
Oct 20, 2026	28.05	29.11	27.69	28.88	28.88	0.35%	340,467
Oct 19, 2026	28.81	29.34	27.73	28.78	28.78	4.65%	420,046
Oct 16, 2026	28.59	29.06	27.24	27.50	27.50	-5.98%	511,096
Oct 15, 2026	27.99	29.34	27.27	29.25	29.25	0.07%	519,995
Oct 14, 2026	29.97	30.62	28.74	29.23	29.23	-5.28%	779,672
Oct 13, 2026	31.00	31.72	30.36	30.86	30.86	-2.80%	381,462
Oct 12, 2026	32.84	32.84	31.68	31.75	31.75	-5.20%	328,566
Oct 9, 2026	34.50	34.55	32.82	33.49	33.49	-0.51%	482,498
Oct 8, 2026	34.91	34.98	33.04	33.66	33.66	-5.13%	542,222
Oct 7, 2026	34.97	36.18	34.94	35.48	35.48	-1.91%	597,689
Oct 6, 2026	36.72	36.78	35.87	36.17	36.17	-1.34%	469,511
Oct 5, 2026	36.75	37.21	36.32	36.66	36.66	-1.19%	547,150
Oct 2, 2026	36.80	37.33	36.09	37.10	37.10	4.45%	577,613
Oct 1, 2026	35.26	36.13	34.83	35.52	35.52	0.54%	419,141
Sep 30, 2026	34.88	35.62	33.92	35.33	35.33	2.47%	1,253,879
Sep 29, 2026	35.55	35.55	34.05	34.48	34.48	-0.61%	996,082
Sep 28, 2026	35.72	35.87	33.96	34.69	34.69	-4.17%	673,284
Sep 25, 2026	35.00	36.47	34.40	36.20	36.20	5.05%	764,336
Sep 24, 2026	32.25	34.68	32.25	34.46	34.46	2.50%	675,456
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