CEVA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	34.660	35.270	33.008	34.480	34.480	7,255
2026-05-05	34.820	35.650	33.420	34.100	34.100	8,649
2026-05-04	32.850	33.570	30.640	31.620	31.620	13,673
2026-05-01	29.000	31.920	29.000	31.700	31.700	1,979
2026-04-30	27.150	30.200	26.220	29.330	29.330	1,820
2026-04-29	26.000	26.350	25.000	26.290	26.290	393
2026-04-28	26.000	26.350	24.270	24.270	24.270	909
2026-04-27	28.930	29.620	27.190	27.230	27.230	2,906
2026-04-24	25.510	28.700	25.510	28.440	28.440	3,245
2026-04-23	23.950	25.440	23.950	24.394	24.394	782
2026-04-22	25.210	25.370	24.210	24.378	24.378	2,629
2026-04-21	24.100	24.740	23.500	24.740	24.740	617
2026-04-20	22.520	24.100	22.520	23.900	23.900	983
2026-04-17	23.050	23.380	22.440	23.370	23.370	550
2026-04-16	22.710	22.710	21.950	22.120	22.120	634
2026-04-15	21.375	22.170	21.150	21.800	21.800	299
2026-04-14	20.800	21.800	20.800	21.510	21.510	131
2026-04-13	21.180	21.180	20.380	20.840	20.840	477
2026-04-10	21.000	21.200	19.790	20.930	20.930	203
2026-04-09	20.200	20.800	20.000	20.160	20.160	710
2026-04-08	20.000	21.000	20.000	20.580	20.580	651
2026-04-07	20.060	20.060	18.900	18.900	18.900	34
2026-04-02	18.600	19.470	18.340	19.470	19.470	170
2026-04-01	19.220	19.585	18.700	19.570	19.570	524
2026-03-31	17.650	18.140	17.500	18.070	18.070	134
2026-03-30	18.950	18.950	17.160	17.210	17.210	426
2026-03-27	18.500	19.150	18.200	18.565	18.565	297
2026-03-26	19.380	19.770	18.995	18.995	18.995	165
2026-03-25	19.210	19.800	19.210	19.440	19.440	330
2026-03-24	19.110	19.550	18.370	19.190	19.190	57
2026-03-23	19.540	19.540	18.778	18.778	18.778	225
2026-03-20	18.500	19.280	18.500	18.720	18.720	89
2026-03-19	18.400	19.130	17.900	19.130	19.130	81
2026-03-18	18.420	18.920	18.380	18.460	18.460	36
2026-03-17	19.200	19.200	18.310	18.630	18.630	2,344
2026-03-16	18.850	19.120	18.510	18.880	18.880	893
2026-03-13	18.500	19.120	17.960	18.030	18.030	307
2026-03-12	19.770	19.850	18.620	18.620	18.620	365
2026-03-11	20.300	20.300	19.700	19.750	19.750	545
2026-03-10	19.550	20.440	19.400	19.990	19.990	48
2026-03-09	19.110	19.360	18.485	18.836	18.836	1,771
2026-03-06	18.820	19.510	18.750	19.510	19.510	324
2026-03-05	20.520	20.770	19.990	20.080	20.080	59
2026-03-04	21.330	21.590	20.750	20.963	20.963	90
2026-03-03	20.880	21.500	20.020	21.500	21.500	29
2026-03-02	19.600	21.471	19.600	21.390	21.390	57
2026-02-27	21.600	21.600	20.460	20.640	20.640	80
2026-02-26	22.000	22.000	20.610	21.080	21.080	187
2026-02-25	20.790	21.290	20.700	21.120	21.120	197
2026-02-24	19.480	20.350	19.300	20.350	20.350	302
2026-02-23	19.460	19.460	18.670	18.680	18.680	178
2026-02-20	19.670	19.950	19.290	19.330	19.330	206
2026-02-19	20.090	20.090	19.370	19.630	19.630	475
2026-02-18	20.900	20.950	19.320	20.200	20.200	5,862
2026-02-17	21.900	24.000	20.775	20.780	20.780	617
2026-02-16	23.120	23.120	23.120	23.120	23.120	0
2026-02-13	23.190	23.190	22.370	23.120	23.120	91
2026-02-12	23.750	24.000	22.030	22.070	22.070	787
2026-02-11	23.500	23.990	22.910	23.360	23.360	107
2026-02-10	23.870	24.320	22.810	23.020	23.020	490

← NewerPage 3 of 5 · 254 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.