CEVA Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	21.660	21.680	21.510	21.630	21.630	66
2023-12-04	21.030	21.480	21.030	21.480	21.480	45
2023-12-01	21.650	21.840	21.650	21.840	21.840	5
2023-11-29	22.690	22.690	22.380	22.380	22.380	1
2023-11-28	21.630	22.250	21.630	22.250	22.250	12
2023-11-27	22.250	22.250	22.140	22.210	22.210	6
2023-11-24	22.070	22.650	22.070	22.650	22.650	3
2023-11-22	22.140	22.140	22.140	22.140	22.140	9
2023-11-21	22.220	22.240	22.060	22.060	22.060	33
2023-11-20	22.280	23.040	22.280	23.040	23.040	285
2023-11-17	22.490	22.490	21.810	22.070	22.070	16
2023-11-16	21.690	21.850	21.690	21.850	21.850	4
2023-11-15	21.980	22.640	21.140	22.300	22.300	5,606
2023-11-14	19.670	21.750	19.670	21.750	21.750	6
2023-11-13	19.560	19.560	19.560	19.560	19.560	1
2023-11-10	19.210	19.780	19.090	19.780	19.780	13
2023-11-09	20.179	20.343	19.651	19.651	19.651	442
2023-11-07	19.480	20.520	19.480	20.390	20.390	72
2023-11-06	18.960	19.500	18.960	19.480	19.480	283
2023-11-03	18.950	19.590	18.950	19.590	19.590	5
2023-11-02	17.580	18.260	17.580	18.260	18.260	3
2023-11-01	17.230	17.230	17.080	17.110	17.110	285
2023-10-31	16.320	16.990	16.320	16.990	16.990	1
2023-10-30	17.580	17.580	16.400	16.400	16.400	23
2023-10-27	17.120	17.120	17.120	17.120	17.120	16
2023-10-26	17.080	17.380	17.080	17.380	17.380	21
2023-10-25	17.240	17.240	16.950	16.950	16.950	12
2023-10-24	17.540	17.540	17.440	17.440	17.440	12
2023-10-20	18.490	18.490	18.400	18.400	18.400	1
2023-10-19	19.010	19.340	19.010	19.340	19.340	12
2023-10-18	18.920	18.920	18.920	18.920	18.920	3
2023-10-17	19.010	19.110	19.010	19.110	19.110	3
2023-10-16	18.980	19.160	18.980	19.160	19.160	4
2023-10-13	18.900	18.900	18.800	18.800	18.800	2
2023-10-12	18.875	19.030	18.875	19.010	19.010	60
2023-10-10	18.060	18.920	18.060	18.920	18.920	1
2023-10-09	18.170	18.420	18.110	18.110	18.110	15
2023-10-06	18.810	18.810	18.600	18.600	18.600	2
2023-10-05	18.462	18.462	18.462	18.462	18.462	20
2023-10-04	18.976	18.976	18.976	18.976	18.976	15
2023-10-02	19.790	19.790	19.435	19.435	19.435	21
2023-09-29	20.225	20.225	20.225	20.225	20.225	92
2023-09-20	21.215	21.215	21.209	21.209	21.209	112
2023-09-05	22.895	22.895	22.895	22.895	22.895	520
2023-09-01	23.455	23.455	23.455	23.455	23.455	115
2023-08-23	20.606	20.606	20.606	20.606	20.606	15
2023-08-21	20.476	20.476	20.476	20.476	20.476	22
2023-08-18	20.685	20.685	20.685	20.685	20.685	200
2023-08-02	26.155	26.155	26.155	26.155	26.155	4,804
2023-08-01	26.759	26.759	26.640	26.640	26.640	3,597
2023-07-28	27.043	27.043	27.043	27.043	27.043	36
2023-07-26	26.672	26.672	26.635	26.635	26.635	350
2023-07-14	26.145	26.145	26.145	26.145	26.145	17
2023-07-11	24.675	24.675	24.675	24.675	24.675	120
2023-06-13	26.273	26.273	26.273	26.273	26.273	18
2023-06-09	24.959	24.959	24.959	24.959	24.959	22
2023-06-01	24.860	24.860	24.860	24.860	24.860	7
2023-05-31	24.230	24.230	24.159	24.159	24.159	158
2023-05-25	22.139	22.139	21.956	21.956	21.956	300
2023-05-17	21.421	21.501	21.421	21.501	21.501	40

← NewerPage 12 of 13 · 756 trading daysOlder →

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.