CEVA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	26.800	27.730	26.800	27.650	27.650	557
2025-11-11	26.140	26.570	25.850	26.400	26.400	314
2025-11-10	27.520	27.762	26.861	26.861	26.861	146
2025-11-07	26.110	26.180	25.490	25.631	25.631	594
2025-11-06	27.290	27.290	26.750	26.750	26.750	24
2025-11-05	26.170	27.279	26.170	27.279	27.279	111
2025-11-04	26.500	27.270	26.270	26.330	26.330	259
2025-11-03	27.680	27.970	27.435	27.435	27.435	278
2025-10-31	27.800	27.800	27.350	27.350	27.350	81
2025-10-30	27.720	27.720	27.720	27.720	27.720	0
2025-10-29	28.300	28.542	27.720	27.720	27.720	37
2025-10-28	28.010	28.410	27.960	28.380	28.380	71
2025-10-27	28.700	28.700	28.100	28.100	28.100	424
2025-10-24	27.950	28.175	27.890	28.175	28.175	188
2025-10-23	26.010	26.938	26.010	26.938	26.938	65
2025-10-22	27.440	27.440	25.780	25.780	25.780	582
2025-10-21	27.610	27.610	27.350	27.350	27.350	19
2025-10-20	27.220	27.800	27.180	27.740	27.740	179
2025-10-17	26.510	28.550	26.510	27.530	27.530	238
2025-10-16	29.679	29.679	29.010	29.010	29.010	294
2025-10-15	30.150	30.339	29.690	29.790	29.790	166
2025-10-14	27.700	29.249	27.700	29.249	29.249	240
2025-10-13	28.970	29.410	28.000	29.099	29.099	605
2025-10-10	31.200	31.200	27.737	27.822	27.822	992
2025-10-09	29.300	30.529	29.070	30.341	30.341	315
2025-10-08	28.000	28.050	28.000	28.050	28.050	30
2025-10-07	29.471	29.605	27.965	28.450	28.450	359
2025-10-06	28.370	29.190	28.370	28.818	28.818	394
2025-10-03	28.310	28.680	28.170	28.490	28.490	141
2025-10-02	27.945	27.970	27.604	27.924	27.924	410
2025-10-01	26.000	26.459	25.960	26.415	26.415	578
2025-09-30	26.290	26.290	25.528	25.588	25.588	261
2025-09-29	26.540	26.680	25.675	25.960	25.960	192
2025-09-26	26.440	26.440	26.105	26.440	26.440	26
2025-09-25	25.510	26.430	25.510	26.355	26.355	138
2025-09-24	26.400	26.860	26.040	26.510	26.510	101
2025-09-23	26.660	27.280	26.660	27.104	27.104	73
2025-09-22	27.260	27.260	26.090	26.910	26.910	622
2025-09-19	27.380	27.380	25.459	26.175	26.175	2,271
2025-09-18	25.690	27.330	25.690	26.960	26.960	798
2025-09-17	24.425	24.669	24.425	24.669	24.669	43
2025-09-16	24.560	24.830	24.322	24.322	24.322	95
2025-09-15	23.730	24.530	23.390	24.530	24.530	103
2025-09-12	23.820	23.861	23.515	23.515	23.515	34
2025-09-11	23.000	23.310	23.000	23.190	23.190	11
2025-09-10	22.950	23.560	22.715	22.715	22.715	212
2025-09-09	23.940	23.940	23.096	23.096	23.096	399
2025-09-08	22.760	23.210	22.657	23.096	23.096	662
2025-09-05	22.850	22.862	22.722	22.724	22.724	73
2025-09-04	21.750	22.110	21.750	22.110	22.110	44
2025-09-03	21.806	21.806	21.806	21.806	21.806	97
2025-09-02	21.400	21.600	21.400	21.520	21.520	129
2025-09-01	22.972	22.972	22.972	22.972	22.972	0
2025-08-29	22.972	22.972	22.972	22.972	22.972	0
2025-08-28	22.820	23.146	22.820	22.972	22.972	8
2025-08-27	22.780	22.780	22.780	22.780	22.780	0
2025-08-26	23.259	23.259	23.084	23.084	23.084	47
2025-08-25	23.790	23.790	23.350	23.350	23.350	18
2025-08-22	23.709	23.709	23.709	23.709	23.709	45
2025-08-21	21.790	22.330	21.790	22.224	22.224	74

← NewerPage 5 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.