Skip to main content
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
23.00
+0.27 (1.19%)
At close: Dec 5, 2025, 4:00 PM EST
22.50
-0.50 (-2.17%)
After-hours: Dec 5, 2025, 7:11 PM EST

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9723.3422.7423.0023.001.19%335,298
Dec 4, 202521.9622.7821.7322.7322.732.99%589,856
Dec 3, 202521.4722.4121.2922.0722.073.71%680,976
Dec 2, 202521.5021.6621.0221.2821.280.42%533,540
Dec 1, 202521.2621.8421.0821.1921.19-1.85%467,198
Nov 28, 202520.8421.6220.7021.5921.594.75%384,197
Nov 26, 202520.3020.8820.1520.6120.611.83%481,724
Nov 25, 202519.6520.3219.3620.2420.242.17%527,870
Nov 24, 202519.1420.0419.1419.8119.814.26%788,253
Nov 21, 202518.6819.4518.2319.0019.001.99%910,770
Nov 20, 202519.3519.6118.3118.6318.63-1.06%1,145,343
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
Oct 10, 202530.8530.8826.8226.9126.91-12.23%469,245
Oct 9, 202529.3030.7329.0830.6630.665.29%397,280
Oct 8, 202528.0029.1327.9629.1229.124.41%190,006
Oct 7, 202529.4629.7327.8127.8927.89-3.76%315,010
Oct 6, 202528.9629.2728.7328.9828.983.43%312,881
Oct 3, 202528.2528.8727.7228.0228.020.18%314,417
Oct 2, 202527.6328.1527.4527.9727.972.30%320,812
Oct 1, 202526.0127.4425.9527.3427.343.52%262,250
Sep 30, 202526.0026.4225.4226.4126.411.46%310,349
Sep 29, 202526.5426.7225.6226.0326.03-1.03%285,330
Sep 26, 202526.1226.5526.0726.3026.30-0.27%207,850
Sep 25, 202526.0026.4625.4226.3726.37-0.68%265,910
Sep 24, 202526.4026.9826.0826.5526.550.84%207,115
Sep 23, 202526.6627.7626.1626.3326.33-0.34%400,229
Sep 22, 202527.2727.4326.0526.4226.42-412,787
Sep 19, 202527.3827.5325.4526.4226.420.30%1,249,600
Sep 18, 202525.6927.4225.4826.3426.346.17%504,133
Sep 17, 202524.2225.5824.0724.8124.811.81%263,852
Sep 16, 202524.5624.8324.1224.3724.37-0.69%257,272
Sep 15, 202523.7324.8823.5824.5424.543.94%318,149
Sep 12, 202523.8223.9923.4323.6123.61-1.05%171,495
Sep 11, 202523.0723.9323.0723.8623.863.83%338,977
Sep 10, 202522.9523.1222.5022.9822.980.57%166,143
Sep 9, 202523.1823.4422.8122.8522.85-1.68%171,058
Sep 8, 202522.7623.3722.5923.2423.242.24%215,004
Sep 5, 202522.8322.9822.4522.7322.731.61%179,458
Sep 4, 202521.7422.3821.4522.3722.372.76%137,980
Sep 3, 202521.8222.0521.5621.7721.77-0.27%146,355
Sep 2, 202521.4021.9421.3121.8321.83-1.76%761,670
Aug 29, 202522.8122.8622.0922.2222.22-3.10%235,404
Aug 28, 202522.8223.0622.6122.9322.931.51%151,921
Aug 27, 202522.9322.9322.5222.5922.59-1.65%250,634
Aug 26, 202522.9223.3222.8122.9722.970.53%172,976
Aug 25, 202523.3823.4822.8022.8522.85-2.85%163,233
Aug 22, 202522.4223.8222.4223.5223.525.90%242,909
Aug 21, 202522.0522.3521.7822.2122.210.05%262,322
Aug 20, 202522.5622.5921.7122.2022.20-2.03%383,095
Aug 19, 202523.7523.8222.6522.6622.66-4.43%193,875
Aug 18, 202523.4023.9023.2823.7123.711.72%243,817
Aug 15, 202524.2124.2123.1023.3123.31-3.28%292,378
Aug 14, 202523.7824.2623.6224.1024.10-1.11%307,550
Aug 13, 202523.6024.5623.4124.3724.373.31%459,929
Aug 12, 202521.4923.8321.2023.5923.5910.60%440,666
Aug 11, 202523.3124.2620.8421.3321.33-1.80%600,513
Aug 8, 202521.3521.8420.6821.7221.722.55%322,604
Aug 7, 202521.9622.0921.0121.1821.18-1.44%186,846
Aug 6, 202521.4821.5320.8721.4921.49-0.60%217,586
Aug 5, 202521.8421.9621.2421.6221.62-0.05%172,260
Aug 4, 202520.9921.7520.8921.6321.634.49%229,650
Aug 1, 202520.9821.2820.4120.7020.70-3.14%233,999
Jul 31, 202522.4322.4321.3021.3721.37-5.36%380,893
Jul 30, 202523.1523.4022.3822.5822.58-1.40%139,377
Jul 29, 202523.6923.9022.8722.9022.90-1.72%157,768
Jul 28, 202523.4623.7323.1423.3023.300.65%172,242
Jul 25, 202522.8423.2222.7323.1523.151.31%136,312
Jul 24, 202523.1923.1922.7622.8522.85-1.80%158,414
Jul 23, 202523.4223.4222.4723.2723.27-0.85%223,446
Jul 22, 202523.5523.7822.9023.4723.47-0.38%229,799
Jul 21, 202523.0323.8223.0323.5623.561.38%266,143
Jul 18, 202523.5423.6522.8523.2423.24-0.13%316,797
Jul 17, 202522.8923.8022.8823.2723.272.06%264,145