CEVA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	29.160	33.500	29.160	33.220	33.220	7,476
2026-07-29	31.080	32.420	29.760	31.030	31.030	1,210
2026-07-28	33.600	34.320	31.640	32.310	32.310	3,014
2026-07-27	36.640	38.230	33.800	34.410	34.410	3,972
2026-07-24	38.020	40.260	35.800	36.940	36.940	274
2026-07-23	40.780	40.780	38.290	38.470	38.470	480
2026-07-22	39.500	41.540	39.000	40.640	40.640	488
2026-07-21	39.000	40.830	38.500	40.530	40.530	523
2026-07-20	39.000	39.010	37.330	37.530	37.530	1,264
2026-07-17	38.520	38.900	35.100	38.160	38.160	4,732
2026-07-16	40.000	40.800	37.570	37.970	37.970	5,878
2026-07-15	44.140	44.970	40.450	42.600	42.600	7,524
2026-07-14	42.710	44.930	42.470	43.300	43.300	3,713
2026-07-13	44.860	44.860	42.640	43.330	43.330	2,723
2026-07-10	46.670	47.750	43.500	45.530	45.530	7,195
2026-07-09	45.100	48.250	44.650	47.300	47.300	3,683
2026-07-08	44.000	44.667	40.400	43.710	43.710	4,297
2026-07-07	42.690	44.190	40.200	43.320	43.320	3,932
2026-07-06	42.000	46.533	42.000	44.900	44.900	3,764
2026-07-03	40.410	40.410	40.410	40.410	40.410	0
2026-07-02	44.900	46.000	39.800	40.410	40.410	2,765
2026-07-01	47.160	47.160	44.290	46.400	46.400	1,494
2026-06-30	45.000	47.580	42.000	47.580	47.580	2,072
2026-06-29	43.640	43.870	39.830	42.560	42.560	1,492
2026-06-26	43.170	43.300	41.160	42.400	42.400	4,556
2026-06-25	46.010	47.950	42.138	45.250	45.250	1,254
2026-06-24	45.800	47.890	43.500	44.630	44.630	2,687
2026-06-23	46.020	48.140	44.440	45.950	45.950	5,682
2026-06-22	50.000	51.780	48.130	48.740	48.740	4,244
2026-06-19	48.700	48.700	48.700	48.700	48.700	0
2026-06-18	45.000	49.000	45.000	48.700	48.700	2,146
2026-06-17	47.520	47.990	45.220	45.520	45.520	850
2026-06-16	48.710	49.780	46.320	46.880	46.880	1,228
2026-06-15	47.980	50.500	47.190	48.750	48.750	4,043
2026-06-12	44.330	47.030	44.330	46.290	46.290	1,875
2026-06-11	43.470	44.470	40.800	43.740	43.740	6,212
2026-06-10	42.240	44.240	40.000	42.170	42.170	12,156
2026-06-09	46.510	48.270	39.980	42.420	42.420	18,187
2026-06-08	43.550	47.340	43.550	46.050	46.050	8,382
2026-06-05	48.300	49.520	43.540	43.810	43.810	10,658
2026-06-04	48.000	50.970	46.000	50.840	50.840	8,228
2026-06-03	50.630	52.000	48.070	51.100	51.100	13,053
2026-06-02	45.900	49.200	45.000	48.890	48.890	5,411
2026-06-01	40.980	45.160	40.010	44.700	44.700	10,328
2026-05-29	41.800	42.500	39.702	41.280	41.280	3,659
2026-05-28	40.200	41.950	39.500	41.600	41.600	5,915
2026-05-27	43.580	43.580	39.520	40.770	40.770	8,459
2026-05-26	41.620	41.620	39.180	41.150	41.150	7,577
2026-05-22	38.740	40.600	38.400	39.910	39.910	4,031
2026-05-21	38.950	38.950	36.720	38.580	38.580	4,225
2026-05-20	37.850	38.230	36.750	37.810	37.810	2,101
2026-05-19	34.820	36.865	34.770	36.340	36.340	3,598
2026-05-18	36.400	37.500	34.610	35.120	35.120	1,557
2026-05-15	37.420	37.870	35.250	37.270	37.270	1,718
2026-05-14	38.410	38.890	37.343	37.770	37.770	5,358
2026-05-13	37.500	39.000	36.100	38.980	38.980	3,339
2026-05-12	35.000	40.000	35.000	37.325	37.325	23,627
2026-05-11	38.000	43.350	33.330	36.360	36.360	20,132
2026-05-08	33.790	35.880	33.650	35.830	35.830	10,863
2026-05-07	34.060	35.000	32.120	33.130	33.130	7,340

← NewerPage 2 of 3 · 128 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.