CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	30.06	30.09	28.71	28.53	-	-3.84%	204,262
Aug 18, 2026	31.25	31.31	29.41	29.67	29.67	-9.29%	1,019,590
Aug 17, 2026	33.43	33.78	32.52	32.71	32.71	-1.71%	918,262
Aug 14, 2026	30.32	33.29	30.32	33.28	33.28	9.58%	1,620,338
Aug 13, 2026	30.13	31.46	29.50	30.37	30.37	-0.23%	1,115,672
Aug 12, 2026	32.25	32.27	30.18	30.44	30.44	-1.27%	950,720
Aug 11, 2026	32.01	32.01	30.01	30.83	30.83	-3.41%	1,127,479
Aug 10, 2026	36.84	36.85	31.81	31.92	31.92	-17.46%	1,184,032
Aug 7, 2026	36.94	39.47	36.93	38.67	38.67	8.65%	1,384,039
Aug 6, 2026	34.03	35.90	33.05	35.59	35.59	3.94%	798,934
Aug 5, 2026	35.17	36.42	34.21	34.24	34.24	-5.47%	559,668
Aug 4, 2026	35.60	36.54	34.87	36.22	36.22	8.87%	583,856
Aug 3, 2026	31.47	34.12	31.09	33.27	33.27	1.90%	576,316
Jul 31, 2026	34.00	34.25	32.05	32.65	32.65	-0.73%	935,343
Jul 30, 2026	31.30	33.46	31.30	32.89	32.89	10.22%	548,924
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