CEVA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 21.894 | 21.894 | 20.752 | 20.896 | 20.896 | 185 |
| 2023-05-04 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 65 |
| 2023-04-28 | 25.210 | 25.210 | 25.197 | 25.197 | 25.197 | 30 |
| 2023-04-06 | 29.126 | 29.126 | 29.126 | 29.126 | 29.126 | 19 |
| 2023-03-29 | 28.970 | 28.970 | 28.970 | 28.970 | 28.970 | 20 |
| 2023-03-22 | 29.599 | 29.599 | 29.599 | 29.599 | 29.599 | 40 |
| 2023-03-02 | 31.540 | 31.540 | 31.540 | 31.540 | 31.540 | 46 |
| 2023-03-01 | 32.124 | 32.124 | 32.124 | 32.124 | 32.124 | 70 |
| 2023-02-24 | 31.563 | 31.563 | 31.563 | 31.563 | 31.563 | 41 |
| 2023-02-22 | 31.697 | 31.697 | 31.697 | 31.697 | 31.697 | 303 |
| 2023-02-15 | 35.750 | 35.755 | 35.750 | 35.755 | 35.755 | 17 |
| 2023-01-13 | 29.370 | 29.370 | 29.370 | 29.370 | 29.370 | 1 |
| 2023-01-10 | 28.430 | 28.430 | 28.430 | 28.430 | 28.430 | 600 |
| 2022-12-01 | 27.391 | 27.510 | 27.391 | 27.510 | 27.510 | 110 |
| 2022-11-11 | 28.795 | 28.795 | 28.795 | 28.795 | 28.795 | 25 |
| 2022-10-26 | 26.170 | 26.170 | 26.170 | 26.170 | 26.170 | 15 |
| 2022-10-24 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 10 |
| 2022-10-13 | 25.180 | 25.180 | 25.180 | 25.180 | 25.180 | 10 |
| 2022-10-10 | 25.655 | 25.655 | 25.655 | 25.655 | 25.655 | 24 |
| 2022-08-10 | 33.269 | 33.269 | 33.268 | 33.268 | 33.268 | 150 |
| 2022-08-04 | 38.590 | 38.630 | 38.590 | 38.630 | 38.630 | 1 |
| 2022-07-22 | 35.940 | 35.940 | 35.940 | 35.940 | 35.940 | 1 |
| 2022-07-15 | 34.195 | 34.195 | 34.195 | 34.195 | 34.195 | 1 |
| 2022-06-08 | 37.030 | 37.030 | 37.030 | 37.030 | 37.030 | 15 |
| 2022-05-18 | 32.820 | 32.820 | 32.820 | 32.820 | 32.820 | 151 |
| 2022-05-03 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | 50 |
| 2022-04-29 | 36.890 | 36.890 | 36.890 | 36.890 | 36.890 | 26 |
| 2022-04-05 | 40.700 | 40.700 | 39.185 | 39.630 | 39.630 | 10,330 |
| 2022-04-04 | 41.740 | 42.250 | 40.830 | 40.830 | 40.830 | 15,027 |
| 2022-04-01 | 40.870 | 41.260 | 40.495 | 41.180 | 41.180 | 11,150 |
| 2022-03-30 | 41.162 | 41.162 | 41.162 | 41.162 | 41.162 | 10 |
| 2022-02-25 | 40.830 | 41.430 | 40.830 | 41.430 | 41.430 | 1 |
| 2021-12-20 | 42.210 | 42.210 | 42.210 | 42.210 | 42.210 | 1 |
| 2021-11-22 | 48.020 | 48.209 | 46.395 | 46.395 | 46.395 | 150 |
| 2021-11-17 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 305 |
| 2021-10-25 | 44.780 | 44.780 | 44.780 | 44.780 | 44.780 | 2 |
← NewerPage 13 of 13 · 756 trading days
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.