CEVA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
| 2024-08-09 | 20.040 | 20.730 | 20.040 | 20.730 | 20.730 | 3 |
| 2024-08-08 | 20.170 | 20.570 | 20.140 | 20.500 | 20.500 | 899 |
| 2024-08-07 | 20.770 | 20.770 | 19.030 | 19.250 | 19.250 | 287 |
| 2024-08-05 | 16.453 | 16.455 | 16.010 | 16.455 | 16.455 | 446 |
| 2024-08-02 | 18.260 | 18.260 | 16.880 | 17.171 | 17.171 | 219 |
| 2024-08-01 | 19.930 | 19.930 | 18.930 | 18.930 | 18.930 | 1 |
| 2024-07-29 | 20.900 | 20.900 | 20.340 | 20.340 | 20.340 | 101 |
| 2024-07-26 | 20.340 | 20.480 | 20.340 | 20.480 | 20.480 | 2 |
| 2024-07-25 | 20.170 | 20.170 | 20.170 | 20.170 | 20.170 | 30 |
| 2024-07-22 | 19.913 | 19.913 | 19.913 | 19.913 | 19.913 | 204 |
| 2024-07-19 | 20.560 | 20.560 | 19.815 | 19.830 | 19.830 | 24 |
| 2024-07-18 | 20.910 | 20.910 | 20.490 | 20.490 | 20.490 | 3 |
| 2024-07-17 | 21.305 | 21.480 | 21.305 | 21.305 | 21.305 | 113 |
| 2024-07-16 | 20.700 | 21.410 | 20.700 | 21.350 | 21.350 | 38 |
| 2024-07-12 | 20.507 | 20.507 | 20.507 | 20.507 | 20.507 | 40 |
| 2024-07-11 | 19.811 | 19.811 | 19.811 | 19.811 | 19.811 | 37 |
| 2024-07-09 | 19.450 | 19.450 | 18.840 | 18.840 | 18.840 | 11 |
| 2024-07-08 | 19.190 | 19.270 | 19.100 | 19.270 | 19.270 | 171 |
| 2024-06-28 | 19.440 | 19.440 | 19.420 | 19.420 | 19.420 | 14 |
| 2024-06-27 | 18.650 | 18.650 | 18.052 | 18.052 | 18.052 | 45 |
| 2024-06-26 | 18.380 | 18.380 | 18.380 | 18.380 | 18.380 | 24 |
| 2024-06-24 | 19.195 | 19.195 | 18.650 | 18.650 | 18.650 | 119 |
| 2024-06-21 | 19.080 | 19.080 | 19.080 | 19.080 | 19.080 | 1 |
| 2024-06-20 | 19.290 | 19.330 | 19.190 | 19.270 | 19.270 | 109 |
| 2024-06-17 | 19.748 | 19.748 | 19.748 | 19.748 | 19.748 | 192 |
| 2024-06-13 | 21.210 | 21.210 | 20.803 | 20.803 | 20.803 | 579 |
| 2024-06-12 | 21.430 | 21.560 | 21.430 | 21.500 | 21.500 | 5 |
| 2024-06-11 | 20.054 | 20.203 | 20.054 | 20.203 | 20.203 | 24 |
| 2024-06-10 | 20.200 | 20.200 | 20.055 | 20.055 | 20.055 | 2,755 |
| 2024-06-05 | 19.850 | 19.850 | 19.830 | 19.830 | 19.830 | 8 |
| 2024-06-04 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 1 |
| 2024-06-03 | 19.630 | 20.700 | 19.455 | 19.455 | 19.455 | 248 |
| 2024-05-28 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 9 |
| 2024-05-24 | 19.780 | 19.950 | 19.780 | 19.950 | 19.950 | 2 |
| 2024-05-22 | 20.345 | 20.345 | 20.345 | 20.345 | 20.345 | 100 |
| 2024-05-20 | 20.160 | 20.160 | 20.110 | 20.110 | 20.110 | 1 |
| 2024-05-15 | 20.595 | 20.680 | 20.580 | 20.680 | 20.680 | 3 |
| 2024-05-10 | 19.648 | 19.648 | 19.648 | 19.648 | 19.648 | 100 |
| 2024-05-09 | 19.000 | 19.854 | 19.000 | 19.780 | 19.780 | 683 |
| 2024-05-08 | 20.758 | 20.758 | 20.758 | 20.758 | 20.758 | 10 |
| 2024-05-07 | 21.130 | 21.284 | 21.130 | 21.151 | 21.151 | 1,306 |
| 2024-05-02 | 19.780 | 19.780 | 19.780 | 19.780 | 19.780 | 5 |
| 2024-05-01 | 19.970 | 19.970 | 19.850 | 19.850 | 19.850 | 2 |
| 2024-04-29 | 20.610 | 20.610 | 20.402 | 20.437 | 20.437 | 29 |
| 2024-04-26 | 20.064 | 20.064 | 20.039 | 20.039 | 20.039 | 20 |
| 2024-04-25 | 19.726 | 19.726 | 19.726 | 19.726 | 19.726 | 101 |
| 2024-04-23 | 19.520 | 19.520 | 19.520 | 19.520 | 19.520 | 3 |
| 2024-04-19 | 19.530 | 19.530 | 19.530 | 19.530 | 19.530 | 1 |
| 2024-04-18 | 20.000 | 20.000 | 19.230 | 19.230 | 19.230 | 2 |
| 2024-04-15 | 20.895 | 20.895 | 20.780 | 20.840 | 20.840 | 3 |
| 2024-04-10 | 22.850 | 22.850 | 21.920 | 21.950 | 21.950 | 1 |
| 2024-04-09 | 22.830 | 23.220 | 22.830 | 23.220 | 23.220 | 77 |
| 2024-04-08 | 22.590 | 22.590 | 22.180 | 22.180 | 22.180 | 2 |
| 2024-04-03 | 22.578 | 22.578 | 22.578 | 22.578 | 22.578 | 50 |
| 2024-03-28 | 22.741 | 22.741 | 22.741 | 22.741 | 22.741 | 125 |
| 2024-03-27 | 22.350 | 22.620 | 22.340 | 22.620 | 22.620 | 267 |
| 2024-03-26 | 22.573 | 22.573 | 22.573 | 22.573 | 22.573 | 8 |
| 2024-03-25 | 22.770 | 22.940 | 22.500 | 22.500 | 22.500 | 49 |
| 2024-03-22 | 23.560 | 23.560 | 23.000 | 23.096 | 23.096 | 102 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.