CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	27.86	28.56	27.29	28.24	-	4.79%	698,325
Sep 4, 2026	26.83	27.05	26.21	26.95	26.95	1.93%	608,086
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
Jul 17, 2026	36.43	39.24	35.61	37.97	37.97	-1.43%	716,106
Jul 16, 2026	40.11	40.35	37.57	38.52	38.52	-8.20%	786,259
Jul 15, 2026	44.20	44.20	40.40	41.96	41.96	-3.61%	585,275
Jul 14, 2026	43.50	44.49	42.47	43.53	43.53	1.92%	584,775
Jul 13, 2026	44.27	44.84	42.54	42.71	42.71	-6.21%	531,566
Jul 10, 2026	46.04	46.93	43.40	45.54	45.54	-2.72%	960,119
Jul 9, 2026	46.63	48.54	46.31	46.82	46.82	5.06%	676,904
Jul 8, 2026	42.19	44.66	42.16	44.56	44.56	4.21%	545,235
Jul 7, 2026	42.00	43.54	40.28	42.76	42.76	-4.21%	823,662
Jul 6, 2026	43.42	46.57	43.11	44.64	44.64	10.44%	891,254
Jul 2, 2026	45.53	45.99	39.85	40.42	40.42	-11.18%	617,534
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