Skip to main content
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
24.84
-2.30 (-8.47%)
At close: Apr 28, 2026, 4:00 PM EDT
25.00
+0.16 (0.64%)
After-hours: Apr 28, 2026, 7:46 PM EDT

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9826.0024.1524.8424.84-8.47%713,497
Apr 27, 202628.8728.8727.1427.1427.14-5.99%1,130,683
Apr 24, 202625.5629.1925.5628.8728.8717.17%1,580,516
Apr 23, 202624.7025.7624.3524.6424.64-0.28%403,784
Apr 22, 202625.0525.3724.2424.7124.710.16%402,434
Apr 21, 202623.9125.2723.8124.6724.673.18%591,321
Apr 20, 202623.2924.0823.2923.9123.912.09%270,398
Apr 17, 202623.0523.4722.9423.4223.424.79%379,620
Apr 16, 202622.1022.4222.0022.3522.350.90%307,708
Apr 15, 202621.3022.4021.2422.1522.153.17%246,622
Apr 14, 202621.2621.5621.0821.4721.472.68%304,181
Apr 13, 202620.4821.0420.3020.9120.911.55%217,449
Apr 10, 202620.5821.3620.5020.5920.591.68%304,324
Apr 9, 202620.5220.6719.7320.2520.25-2.03%274,591
Apr 8, 202620.8421.0020.0220.6720.676.99%597,321
Apr 7, 202619.4019.5918.8819.3219.32-1.58%204,888
Apr 6, 202619.7119.9119.4519.6319.63-0.05%185,806
Apr 2, 202618.8619.7218.6119.6419.640.77%272,583
Apr 1, 202619.1119.5919.0219.4919.494.34%471,008
Mar 31, 202617.5418.7017.4018.6818.688.54%345,593
Mar 30, 202618.3218.5117.0217.2117.21-5.54%374,674
Mar 27, 202618.5018.8218.1918.2218.22-3.19%361,548
Mar 26, 202619.2619.4818.7818.8218.82-3.09%224,487
Mar 25, 202619.5019.8019.2919.4219.421.73%238,183
Mar 24, 202618.4819.7318.4819.0919.091.33%293,450
Mar 23, 202619.1619.5018.5418.8418.841.45%424,381
Mar 20, 202618.9019.3318.5418.5718.57-2.11%1,221,970
Mar 19, 202617.9619.3417.8518.9718.972.43%333,777
Mar 18, 202618.4218.6818.2518.5218.520.11%223,690
Mar 17, 202618.9919.2218.2618.5018.50-0.86%273,880
Mar 16, 202618.7019.0918.6018.6618.662.30%374,062
Mar 13, 202618.8319.0317.9218.2418.24-0.87%290,600
Mar 12, 202619.5019.5018.3618.4018.40-7.40%297,798
Mar 11, 202619.9920.4319.6919.8719.87-0.60%333,964
Mar 10, 202619.5520.5119.4619.9919.991.52%301,893
Mar 9, 202618.6519.7218.2919.6919.692.93%456,104
Mar 6, 202618.8219.5618.8119.1319.13-1.80%422,161
Mar 5, 202620.3120.8219.1419.4819.48-5.16%298,310
Mar 4, 202621.3321.4420.5220.5420.54-2.05%387,864
Mar 3, 202620.3821.5620.0220.9720.97-2.19%448,675
Mar 2, 202620.0021.6019.7521.4421.442.78%427,330
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