Skip to main content
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
19.13
-0.35 (-1.80%)
At close: Mar 6, 2026, 4:00 PM EST
19.50
+0.37 (1.93%)
After-hours: Mar 6, 2026, 4:35 PM EST

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8219.5618.8119.1319.13-1.80%422,157
Mar 5, 202620.3120.8219.1419.4819.48-5.16%294,939
Mar 4, 202621.3321.4420.5220.5420.54-2.05%387,688
Mar 3, 202620.3821.5620.0220.9720.97-2.19%448,479
Mar 2, 202620.0021.6019.7521.4421.442.78%427,316
Feb 27, 202620.9621.0620.4220.8620.86-3.43%491,372
Feb 26, 202621.3321.6320.6221.6021.601.31%402,223
Feb 25, 202620.8221.3420.5621.3221.325.91%730,379
Feb 24, 202619.7220.4619.4420.1320.137.30%689,981
Feb 23, 202619.1819.3718.5618.7618.76-3.60%372,720
Feb 20, 202619.3419.8719.2319.4619.46-1.07%418,595
Feb 19, 202619.6820.0319.3819.6719.67-2.09%505,234
Feb 18, 202620.0020.5419.3020.0920.09-1.76%768,616
Feb 17, 202622.6522.9920.4320.4520.45-9.79%812,210
Feb 13, 202622.5923.2222.3722.6722.670.53%401,823
Feb 12, 202624.0024.0021.9622.5522.55-4.77%531,209
Feb 11, 202623.7523.9922.9423.6823.682.51%374,652
Feb 10, 202623.9524.0522.7923.1023.100.65%311,520
Feb 9, 202622.3623.3622.1622.9522.951.82%207,466
Feb 6, 202621.3522.5921.2822.5422.547.64%320,123
Feb 5, 202620.1121.0120.0120.9420.941.31%301,294
Feb 4, 202620.5021.1220.2120.6720.67-0.14%380,718
Feb 3, 202621.3221.3520.2820.7020.70-1.80%337,904
Feb 2, 202620.7421.6020.6121.0821.08-0.05%385,790
Jan 30, 202621.6422.1720.8221.0921.09-4.87%447,609
Jan 29, 202622.4322.5521.2522.1722.17-1.51%254,729
Jan 28, 202622.9023.1322.3322.5122.510.18%311,724
Jan 27, 202622.4222.8022.2822.4722.471.90%261,199
Jan 26, 202622.9623.0721.9122.0522.05-5.08%347,095
Jan 23, 202623.0623.5022.4123.2323.23-0.13%297,266
Jan 22, 202624.1024.1723.2223.2623.26-1.44%387,315
Jan 21, 202623.1123.8922.8923.6023.604.84%273,943
Jan 20, 202622.3923.0922.3822.5122.51-1.83%351,970
Jan 16, 202622.5723.3922.3422.9322.932.83%336,221
Jan 15, 202623.2323.4322.2722.3022.30-1.50%383,666
Jan 14, 202623.1723.1722.3122.6422.64-2.96%237,854
Jan 13, 202623.3023.8123.1623.3323.330.26%235,062
Jan 12, 202622.6023.3522.4523.2723.272.11%219,639
Jan 9, 202622.9323.0022.4622.7922.790.09%191,041
Jan 8, 202623.0623.0622.4822.7722.77-2.48%216,881
Jan 7, 202623.5623.6322.7923.3523.35-1.52%276,949
Jan 6, 202623.2624.0123.2423.7123.712.42%300,551
Jan 5, 202622.8923.8422.8923.1523.153.26%324,966
Jan 2, 202622.2022.6822.1422.4222.424.18%208,814
Dec 31, 202521.9321.9321.4521.5221.52-1.15%234,327
Dec 30, 202521.6221.8021.3721.7721.771.21%346,956
Dec 29, 202521.4921.7921.1021.5121.51-0.74%390,628
Dec 26, 202521.8721.8721.5121.6721.67-0.69%259,104
Dec 24, 202521.9022.0821.5421.8221.82-0.68%193,831
Dec 23, 202521.4422.1521.3221.9721.971.67%381,066
Dec 22, 202521.8522.0021.4021.6121.611.79%379,177
Dec 19, 202520.6021.3020.6021.2321.232.86%4,210,338
Dec 18, 202521.0521.3120.5320.6420.641.23%482,707
Dec 17, 202521.4321.8320.3220.3920.39-4.00%456,832
Dec 16, 202521.2221.5820.9421.2421.24-0.65%416,971
Dec 15, 202522.0022.1121.1521.3821.38-2.06%463,239
Dec 12, 202523.2023.2321.7221.8321.83-7.03%555,168
Dec 11, 202522.9723.5622.4323.4823.480.73%485,450
Dec 10, 202522.8823.4122.6023.3123.311.79%474,186
Dec 9, 202522.0022.9821.9822.9022.903.29%580,606
Dec 8, 202522.3923.1121.5622.1722.17-3.61%987,650
Dec 5, 202522.9723.3422.7423.0023.001.19%335,302
Dec 4, 202521.9622.7821.7322.7322.732.99%591,293
Dec 3, 202521.4722.4121.2922.0722.073.71%682,088
Dec 2, 202521.5021.6621.0221.2821.280.42%533,971
Dec 1, 202521.2621.8421.0821.1921.19-1.85%467,713
Nov 28, 202520.8421.6220.7021.5921.594.75%384,466
Nov 26, 202520.3020.8820.1520.6120.611.83%481,728
Nov 25, 202519.6520.3219.3620.2420.242.17%550,595
Nov 24, 202519.1420.0419.1419.8119.814.26%788,254
Nov 21, 202518.6819.4518.2319.0019.001.99%911,174
Nov 20, 202519.3519.6118.3118.6318.63-1.06%1,145,449
Nov 19, 202519.0719.3418.4118.8318.83-6.60%4,237,033
Nov 18, 202520.2422.0620.0920.1620.16-14.50%1,858,346
Nov 17, 202524.5824.8223.3523.5823.58-4.03%268,942
Nov 14, 202523.9625.1423.9124.5724.57-1.56%288,874
Nov 13, 202527.0027.0024.5024.9624.96-8.54%365,409
Nov 12, 202526.8027.7526.7927.2927.294.64%317,968
Nov 11, 202526.9926.9925.6926.0826.080.27%509,774
Nov 10, 202527.5728.2025.1526.0126.01-0.57%440,250
Nov 7, 202526.1126.5625.3626.1626.16-2.17%268,150
Nov 6, 202527.2927.3926.2826.7426.74-1.80%212,981
Nov 5, 202526.1727.4526.1727.2327.234.07%156,978
Nov 4, 202526.8327.1426.0426.1726.17-5.71%230,106
Nov 3, 202527.6828.0627.2327.7527.751.98%293,285
Oct 31, 202527.0027.6726.7827.2127.211.04%203,315
Oct 30, 202527.5727.8726.9226.9326.93-3.37%171,010
Oct 29, 202528.7129.2027.4327.8727.87-1.55%315,497
Oct 28, 202528.2028.5227.5528.3128.31-0.28%144,126
Oct 27, 202528.5028.9027.8428.3928.391.07%296,951
Oct 24, 202527.5528.3327.5128.0928.092.44%220,420
Oct 23, 202526.1427.4825.8127.4227.424.90%178,522
Oct 22, 202526.9027.2625.4426.1426.14-4.74%219,370
Oct 21, 202527.6128.0226.8427.4427.44-0.72%230,346
Oct 20, 202527.2227.9327.2227.6427.643.75%210,610
Oct 17, 202527.9628.4726.6326.6426.64-6.39%299,134
Oct 16, 202529.7730.2228.2228.4628.46-3.46%288,644
Oct 15, 202530.6330.7529.0029.4829.481.24%355,684
Oct 14, 202527.8129.4927.7029.1229.120.87%255,575
Oct 13, 202528.4529.5828.4528.8728.877.28%338,133