CEVA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 22.610 | 22.610 | 22.540 | 22.540 | 22.540 | 2 |
| 2024-03-19 | 22.275 | 22.790 | 22.120 | 22.790 | 22.790 | 405 |
| 2024-03-18 | 23.330 | 23.640 | 22.900 | 22.900 | 22.900 | 252 |
| 2024-03-14 | 23.670 | 23.876 | 23.670 | 23.670 | 23.670 | 414 |
| 2024-03-13 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 4 |
| 2024-03-12 | 25.100 | 25.100 | 24.350 | 24.350 | 24.350 | 3 |
| 2024-03-11 | 24.360 | 25.010 | 24.360 | 25.010 | 25.010 | 23 |
| 2024-03-08 | 24.270 | 24.450 | 24.270 | 24.450 | 24.450 | 28 |
| 2024-03-07 | 23.750 | 24.280 | 23.750 | 24.235 | 24.235 | 11 |
| 2024-03-06 | 22.700 | 23.340 | 22.520 | 23.340 | 23.340 | 18 |
| 2024-03-04 | 23.630 | 23.630 | 23.630 | 23.630 | 23.630 | 1 |
| 2024-03-01 | 23.550 | 23.550 | 23.380 | 23.550 | 23.550 | 7 |
| 2024-02-29 | 22.690 | 22.820 | 22.425 | 22.820 | 22.820 | 126 |
| 2024-02-27 | 22.130 | 22.130 | 22.130 | 22.130 | 22.130 | 2 |
| 2024-02-26 | 22.426 | 22.500 | 22.426 | 22.426 | 22.426 | 18 |
| 2024-02-22 | 23.090 | 23.090 | 23.090 | 23.090 | 23.090 | 39 |
| 2024-02-21 | 22.043 | 22.360 | 21.935 | 22.360 | 22.360 | 149 |
| 2024-02-20 | 22.305 | 22.500 | 22.305 | 22.500 | 22.500 | 41 |
| 2024-02-16 | 23.660 | 23.660 | 23.140 | 23.350 | 23.350 | 24 |
| 2024-02-15 | 24.800 | 25.010 | 24.190 | 24.520 | 24.520 | 675 |
| 2024-02-14 | 22.015 | 24.710 | 22.015 | 23.840 | 23.840 | 970 |
| 2024-02-13 | 20.840 | 20.840 | 20.804 | 20.804 | 20.804 | 200 |
| 2024-02-12 | 21.700 | 22.160 | 21.700 | 22.050 | 22.050 | 35 |
| 2024-02-09 | 20.950 | 21.070 | 20.950 | 21.070 | 21.070 | 102 |
| 2024-02-08 | 19.680 | 20.700 | 19.680 | 20.650 | 20.650 | 378 |
| 2024-02-07 | 19.750 | 19.750 | 19.040 | 19.290 | 19.290 | 128 |
| 2024-02-06 | 19.480 | 19.830 | 19.480 | 19.830 | 19.830 | 4 |
| 2024-02-05 | 19.160 | 19.590 | 19.100 | 19.590 | 19.590 | 75 |
| 2024-02-02 | 18.980 | 18.980 | 18.860 | 18.860 | 18.860 | 2 |
| 2024-02-01 | 19.200 | 19.440 | 19.200 | 19.440 | 19.440 | 1 |
| 2024-01-31 | 19.450 | 19.450 | 19.450 | 19.450 | 19.450 | 52 |
| 2024-01-30 | 20.000 | 20.350 | 20.000 | 20.000 | 20.000 | 14 |
| 2024-01-29 | 19.720 | 20.060 | 19.720 | 20.020 | 20.020 | 1 |
| 2024-01-26 | 20.670 | 20.670 | 20.270 | 20.270 | 20.270 | 1 |
| 2024-01-25 | 19.200 | 21.600 | 19.200 | 21.030 | 21.030 | 3 |
| 2024-01-24 | 21.280 | 21.610 | 21.060 | 21.060 | 21.060 | 5 |
| 2024-01-23 | 21.750 | 21.750 | 20.730 | 21.420 | 21.420 | 18 |
| 2024-01-22 | 20.788 | 20.940 | 20.788 | 20.940 | 20.940 | 150 |
| 2024-01-17 | 20.310 | 20.310 | 20.000 | 20.110 | 20.110 | 2 |
| 2024-01-16 | 20.700 | 20.700 | 20.700 | 20.700 | 20.700 | 1 |
| 2024-01-11 | 21.010 | 21.010 | 21.010 | 21.010 | 21.010 | 10 |
| 2024-01-05 | 21.085 | 21.085 | 21.085 | 21.085 | 21.085 | 100 |
| 2024-01-04 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 2 |
| 2024-01-03 | 21.000 | 21.480 | 21.000 | 21.416 | 21.416 | 89 |
| 2024-01-02 | 22.400 | 22.400 | 21.970 | 22.000 | 22.000 | 61 |
| 2023-12-29 | 22.815 | 22.815 | 22.800 | 22.800 | 22.800 | 39 |
| 2023-12-28 | 23.260 | 23.260 | 23.260 | 23.260 | 23.260 | 2 |
| 2023-12-22 | 23.110 | 23.930 | 23.110 | 23.550 | 23.550 | 19 |
| 2023-12-21 | 22.800 | 23.650 | 22.800 | 23.650 | 23.650 | 3 |
| 2023-12-20 | 23.310 | 23.890 | 23.160 | 23.890 | 23.890 | 218 |
| 2023-12-19 | 23.610 | 23.610 | 23.480 | 23.483 | 23.483 | 25 |
| 2023-12-18 | 23.400 | 23.490 | 23.360 | 23.400 | 23.400 | 3 |
| 2023-12-15 | 24.130 | 24.130 | 23.620 | 23.620 | 23.620 | 305 |
| 2023-12-14 | 22.780 | 24.060 | 22.780 | 23.830 | 23.830 | 31 |
| 2023-12-13 | 22.080 | 22.080 | 21.900 | 21.900 | 21.900 | 17 |
| 2023-12-12 | 22.740 | 22.740 | 22.270 | 22.270 | 22.270 | 30 |
| 2023-12-11 | 22.000 | 22.560 | 21.940 | 22.560 | 22.560 | 43 |
| 2023-12-08 | 21.012 | 21.960 | 21.012 | 21.590 | 21.590 | 190 |
| 2023-12-07 | 22.250 | 22.250 | 21.630 | 21.790 | 21.790 | 66 |
| 2023-12-06 | 22.030 | 22.060 | 22.020 | 22.020 | 22.020 | 12 |
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.