CEVA, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.10	43.20	41.50	42.32	42.32	-3.59%	1,164,913
Jun 25, 2026	47.30	47.44	42.00	43.90	43.90	-2.53%	683,897
Jun 24, 2026	46.50	47.00	43.72	45.04	45.04	-0.98%	877,591
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
Jun 8, 2026	45.75	47.37	44.51	45.66	45.66	4.78%	984,192
Jun 5, 2026	48.22	48.43	42.49	43.58	43.58	-12.11%	1,487,448
Jun 4, 2026	48.96	50.96	46.81	49.58	49.58	-0.96%	1,494,604
Jun 3, 2026	50.08	51.25	48.10	50.06	50.06	0.91%	1,545,790
Jun 2, 2026	45.90	49.64	45.43	49.61	49.61	10.96%	1,805,920
Jun 1, 2026	40.50	45.42	40.43	44.71	44.71	11.83%	1,558,787
May 29, 2026	42.15	42.15	39.68	39.98	39.98	-4.26%	951,889
May 28, 2026	40.50	42.00	39.68	41.76	41.76	2.98%	453,675
May 27, 2026	42.46	42.67	39.53	40.55	40.55	-2.97%	697,309
May 26, 2026	40.77	41.97	38.88	41.79	41.79	5.99%	721,316
May 22, 2026	39.00	40.53	38.98	39.43	39.43	2.58%	730,418
May 21, 2026	37.59	38.92	37.11	38.44	38.44	1.08%	579,662
May 20, 2026	37.16	38.23	36.80	38.03	38.03	4.36%	523,394
May 19, 2026	35.21	37.10	34.92	36.44	36.44	-0.41%	700,474
May 18, 2026	37.00	37.10	34.65	36.59	36.59	0.22%	1,088,536
May 15, 2026	36.13	37.35	35.35	36.51	36.51	-3.90%	646,215
May 14, 2026	38.15	38.82	37.26	37.99	37.99	-0.42%	763,532
May 13, 2026	38.00	39.27	36.16	38.15	38.15	2.89%	1,040,460
May 12, 2026	36.75	39.94	35.33	37.08	37.08	1.70%	1,637,219
May 11, 2026	36.02	37.00	33.00	36.46	36.46	-1.38%	1,979,858
May 8, 2026	34.22	37.07	33.94	36.97	36.97	9.64%	1,051,462
May 7, 2026	34.56	34.70	32.09	33.72	33.72	-2.71%	945,711
May 6, 2026	34.67	34.87	33.00	34.66	34.66	2.79%	1,040,836
May 5, 2026	34.69	34.72	33.17	33.72	33.72	3.66%	1,198,084
May 4, 2026	32.04	33.16	30.56	32.53	32.53	0.77%	1,273,350
May 1, 2026	30.02	32.83	29.53	32.28	32.28	5.70%	1,074,282
Apr 30, 2026	28.19	30.61	27.18	30.54	30.54	11.62%	1,735,969
Apr 29, 2026	25.21	27.37	25.00	27.36	27.36	10.14%	712,296
Apr 28, 2026	25.98	26.00	24.15	24.84	24.84	-8.47%	714,302
Apr 27, 2026	28.87	28.87	27.14	27.14	27.14	-5.99%	1,131,516
Apr 24, 2026	25.56	29.19	25.56	28.87	28.87	17.17%	1,600,825
Apr 23, 2026	24.70	25.76	24.35	24.64	24.64	-0.28%	404,969
Apr 22, 2026	25.05	25.37	24.24	24.71	24.71	0.16%	402,584
Apr 21, 2026	23.91	25.27	23.81	24.67	24.67	3.18%	591,678
Apr 20, 2026	23.29	24.08	23.29	23.91	23.91	2.09%	271,111
Apr 17, 2026	23.05	23.47	22.94	23.42	23.42	4.79%	379,930
Apr 16, 2026	22.10	22.42	22.00	22.35	22.35	0.90%	308,485
Apr 15, 2026	21.30	22.40	21.24	22.15	22.15	3.17%	246,992
Apr 14, 2026	21.26	21.56	21.08	21.47	21.47	2.68%	305,175
Apr 13, 2026	20.48	21.04	20.30	20.91	20.91	1.55%	217,678
Apr 10, 2026	20.58	21.36	20.50	20.59	20.59	1.68%	304,331
Apr 9, 2026	20.52	20.67	19.73	20.25	20.25	-2.03%	274,591
Apr 8, 2026	20.84	21.00	20.02	20.67	20.67	6.99%	597,845
Apr 7, 2026	19.40	19.59	18.88	19.32	19.32	-1.58%	207,040
Apr 6, 2026	19.71	19.91	19.45	19.63	19.63	-0.05%	186,216
Apr 2, 2026	18.86	19.72	18.61	19.64	19.64	0.77%	272,616
Apr 1, 2026	19.11	19.59	19.02	19.49	19.49	4.34%	471,056
Mar 31, 2026	17.54	18.70	17.40	18.68	18.68	8.54%	345,593
Mar 30, 2026	18.32	18.51	17.02	17.21	17.21	-5.54%	374,674
Mar 27, 2026	18.50	18.82	18.19	18.22	18.22	-3.19%	361,548
Mar 26, 2026	19.26	19.48	18.78	18.82	18.82	-3.09%	224,487
Mar 25, 2026	19.50	19.80	19.29	19.42	19.42	1.73%	238,183
Mar 24, 2026	18.48	19.73	18.48	19.09	19.09	1.33%	293,450
Mar 23, 2026	19.16	19.50	18.54	18.84	18.84	1.45%	424,381
Mar 20, 2026	18.90	19.33	18.54	18.57	18.57	-2.11%	1,221,970
Mar 19, 2026	17.96	19.34	17.85	18.97	18.97	2.43%	333,777
Mar 18, 2026	18.42	18.68	18.25	18.52	18.52	0.11%	223,690
Mar 17, 2026	18.99	19.22	18.26	18.50	18.50	-0.86%	273,880
Mar 16, 2026	18.70	19.09	18.60	18.66	18.66	2.30%	374,062
Mar 13, 2026	18.83	19.03	17.92	18.24	18.24	-0.87%	290,600
Mar 12, 2026	19.50	19.50	18.36	18.40	18.40	-7.40%	297,798
Mar 11, 2026	19.99	20.43	19.69	19.87	19.87	-0.60%	333,964
Mar 10, 2026	19.55	20.51	19.46	19.99	19.99	1.52%	301,893
Mar 9, 2026	18.65	19.72	18.29	19.69	19.69	2.93%	456,104
Mar 6, 2026	18.82	19.56	18.81	19.13	19.13	-1.80%	422,161
Mar 5, 2026	20.31	20.82	19.14	19.48	19.48	-5.16%	298,310
Mar 4, 2026	21.33	21.44	20.52	20.54	20.54	-2.05%	387,864
Mar 3, 2026	20.38	21.56	20.02	20.97	20.97	-2.19%	448,675
Mar 2, 2026	20.00	21.60	19.75	21.44	21.44	2.78%	427,330
Feb 27, 2026	20.96	21.06	20.42	20.86	20.86	-3.43%	491,372
Feb 26, 2026	21.33	21.63	20.62	21.60	21.60	1.31%	402,223
Feb 25, 2026	20.82	21.34	20.56	21.32	21.32	5.91%	730,379
Feb 24, 2026	19.72	20.46	19.44	20.13	20.13	7.30%	689,981
Feb 23, 2026	19.18	19.37	18.56	18.76	18.76	-3.60%	372,720
Feb 20, 2026	19.34	19.87	19.23	19.46	19.46	-1.07%	418,595
Feb 19, 2026	19.68	20.03	19.38	19.67	19.67	-2.09%	505,234
Feb 18, 2026	20.00	20.54	19.30	20.09	20.09	-1.76%	768,616
Feb 17, 2026	22.65	22.99	20.43	20.45	20.45	-9.79%	812,210
Feb 13, 2026	22.59	23.22	22.37	22.67	22.67	0.53%	401,823
Feb 12, 2026	24.00	24.00	21.96	22.55	22.55	-4.77%	531,209
Feb 11, 2026	23.75	23.99	22.94	23.68	23.68	2.51%	374,652
Feb 10, 2026	23.95	24.05	22.79	23.10	23.10	0.65%	311,520
Feb 9, 2026	22.36	23.36	22.16	22.95	22.95	1.82%	207,466
Feb 6, 2026	21.35	22.59	21.28	22.54	22.54	7.64%	320,123
Feb 5, 2026	20.11	21.01	20.01	20.94	20.94	1.31%	301,294
Feb 4, 2026	20.50	21.12	20.21	20.67	20.67	-0.14%	380,718
Feb 3, 2026	21.32	21.35	20.28	20.70	20.70	-1.80%	337,904