CEVA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	22.330	23.250	21.670	23.200	23.200	86
2026-02-06	21.650	22.460	21.040	22.460	22.460	78
2026-02-05	20.080	20.780	20.080	20.780	20.780	83
2026-02-04	20.500	21.170	20.300	20.850	20.850	179
2026-02-03	21.500	21.500	20.240	20.560	20.560	92
2026-02-02	21.070	21.580	20.790	21.460	21.460	775
2026-01-30	21.830	22.160	20.970	20.970	20.970	286
2026-01-29	23.070	23.070	21.288	21.288	21.288	1,662
2026-01-28	23.330	23.330	22.350	22.580	22.580	534
2026-01-27	22.590	22.760	22.320	22.500	22.500	77
2026-01-26	23.200	23.200	22.110	22.130	22.130	972
2026-01-23	23.060	23.500	22.780	22.890	22.890	780
2026-01-22	24.100	24.350	23.760	23.970	23.970	920
2026-01-21	23.110	23.890	22.810	23.063	23.063	167
2026-01-20	22.390	22.980	22.300	22.682	22.682	2,690
2026-01-19	22.940	22.940	22.940	22.940	22.940	0
2026-01-16	22.570	22.940	21.652	22.940	22.940	183
2026-01-15	21.920	23.490	21.920	22.884	22.884	45
2026-01-14	23.310	23.460	22.590	22.780	22.780	191
2026-01-13	23.674	23.810	23.234	23.515	23.515	1,071
2026-01-12	22.600	22.970	22.500	22.530	22.530	138
2026-01-09	22.320	23.055	22.320	22.755	22.755	789
2026-01-08	23.060	23.240	22.500	22.730	22.730	94
2026-01-07	23.560	23.710	22.789	22.789	22.789	398
2026-01-06	23.260	24.030	23.200	23.593	23.593	333
2026-01-05	22.890	23.450	22.750	23.310	23.310	109
2026-01-02	22.200	22.670	21.890	22.138	22.138	1,153
2025-12-31	21.550	22.000	21.510	21.650	21.650	75
2025-12-30	21.620	21.990	21.420	21.660	21.660	60
2025-12-29	20.600	21.710	20.600	21.384	21.384	589
2025-12-24	21.930	22.040	21.590	21.922	21.922	142
2025-12-23	21.580	21.945	21.170	21.945	21.945	201
2025-12-22	21.850	21.980	21.410	21.940	21.940	35
2025-12-19	20.500	21.041	20.500	21.040	21.040	1,412
2025-12-18	21.510	21.510	20.792	20.792	20.792	6,310
2025-12-17	21.470	21.470	20.890	20.890	20.890	8
2025-12-16	21.220	21.344	21.220	21.344	21.344	23
2025-12-15	22.000	22.000	21.300	21.300	21.300	290
2025-12-12	23.200	23.446	22.719	22.719	22.719	24
2025-12-11	22.970	23.320	22.730	23.320	23.320	60
2025-12-10	22.880	22.980	22.610	22.950	22.950	290
2025-12-09	22.000	22.770	22.000	22.750	22.750	54
2025-12-08	22.390	22.910	21.650	21.650	21.650	686
2025-12-05	23.010	23.240	22.990	23.228	23.228	109
2025-12-04	22.070	22.500	21.820	22.062	22.062	165
2025-12-03	21.470	21.500	21.400	21.500	21.500	43
2025-12-02	21.500	21.960	21.210	21.330	21.330	366
2025-12-01	21.390	21.630	21.260	21.468	21.468	266
2025-11-28	20.810	21.500	20.750	21.366	21.366	219
2025-11-27	20.561	20.561	20.561	20.561	20.561	0
2025-11-26	20.300	20.590	20.248	20.561	20.561	621
2025-11-25	19.650	20.130	19.550	20.000	20.000	429
2025-11-24	19.460	20.020	19.460	20.020	20.020	673
2025-11-21	18.640	19.210	18.640	19.130	19.130	6
2025-11-20	20.000	20.060	18.370	18.422	18.422	744
2025-11-19	20.610	20.610	18.670	18.901	18.901	1,633
2025-11-18	20.595	22.000	20.090	21.280	21.280	829
2025-11-17	24.580	24.580	24.140	24.140	24.140	50
2025-11-14	23.960	25.140	23.870	25.070	25.070	159
2025-11-13	27.000	27.000	25.046	25.046	25.046	22

← NewerPage 4 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.