CEVA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	22.337	22.513	21.790	21.790	21.790	155
2025-08-19	23.490	23.630	23.050	23.050	23.050	47
2025-08-18	23.400	23.660	23.330	23.620	23.620	57
2025-08-15	24.210	24.210	23.452	23.452	23.452	51
2025-08-14	24.000	24.120	23.810	23.810	23.810	107
2025-08-13	23.600	24.257	23.110	24.229	24.229	1,136
2025-08-12	21.490	23.520	21.490	23.520	23.520	13
2025-08-11	23.910	24.800	21.172	21.172	21.172	590
2025-08-08	21.350	21.710	21.350	21.606	21.606	21
2025-08-07	21.570	21.580	21.435	21.435	21.435	289
2025-08-06	21.530	21.530	20.960	21.300	21.300	376
2025-08-05	22.100	22.100	21.300	21.300	21.300	39
2025-08-04	20.990	21.499	20.990	21.235	21.235	247
2025-08-01	20.980	21.210	20.594	20.735	20.735	159
2025-07-31	22.000	22.420	22.000	22.064	22.064	20
2025-07-30	23.150	23.150	23.150	23.150	23.150	21
2025-07-29	23.690	23.930	23.160	23.160	23.160	15
2025-07-28	23.500	23.720	23.500	23.720	23.720	26
2025-07-25	22.866	23.103	22.866	23.103	23.103	57
2025-07-24	23.190	23.250	22.950	23.060	23.060	75
2025-07-23	23.000	23.000	22.828	22.940	22.940	39
2025-07-22	23.550	23.550	23.550	23.550	23.550	1
2025-07-21	23.145	23.790	23.130	23.639	23.639	182
2025-07-18	23.310	23.470	23.310	23.360	23.360	46
2025-07-17	22.890	23.238	22.890	23.238	23.238	83
2025-07-16	22.260	22.390	22.150	22.150	22.150	187
2025-07-15	23.230	23.230	23.170	23.170	23.170	123
2025-07-14	22.658	22.670	21.945	22.332	22.332	697
2025-07-11	23.080	23.080	22.936	22.936	22.936	51
2025-07-10	23.200	23.612	23.200	23.612	23.612	64
2025-07-09	22.698	22.698	22.698	22.698	22.698	0
2025-07-08	22.080	22.698	22.000	22.698	22.698	108
2025-07-07	22.780	22.780	21.985	22.112	22.112	84
2025-07-04	23.146	23.146	23.146	23.146	23.146	0
2025-07-03	22.403	23.146	22.240	23.146	23.146	274
2025-07-02	22.275	22.275	22.275	22.275	22.275	0
2025-07-01	21.600	22.388	21.600	22.275	22.275	168
2025-06-30	22.650	22.800	22.000	22.280	22.280	478
2025-06-27	22.600	22.876	22.483	22.483	22.483	4,311
2025-06-26	21.910	22.650	21.910	22.522	22.522	368
2025-06-25	22.010	22.331	21.600	22.010	22.010	148
2025-06-24	21.948	22.380	21.577	21.577	21.577	290
2025-06-23	20.560	20.560	20.560	20.560	20.560	120
2025-06-20	20.870	21.030	20.539	20.539	20.539	124
2025-06-19	20.630	20.630	20.630	20.630	20.630	0
2025-06-18	20.630	20.630	20.630	20.630	20.630	7
2025-06-17	20.290	20.290	20.290	20.290	20.290	0
2025-06-16	20.150	20.320	20.150	20.290	20.290	118
2025-06-13	20.680	20.680	20.540	20.620	20.620	87
2025-06-12	21.350	21.350	21.350	21.350	21.350	0
2025-06-11	21.628	21.628	21.350	21.350	21.350	173
2025-06-10	21.510	21.630	21.320	21.513	21.513	45
2025-06-09	20.670	21.340	20.600	21.311	21.311	376
2025-06-06	20.130	20.180	20.130	20.180	20.180	49
2025-06-05	20.323	20.390	20.240	20.323	20.323	27
2025-06-04	19.950	20.485	19.840	20.485	20.485	233
2025-06-03	19.519	19.780	19.457	19.780	19.780	393
2025-06-02	18.750	18.750	18.615	18.724	18.724	135
2025-05-30	19.100	19.185	18.500	18.500	18.500	168
2025-05-29	19.650	19.650	19.365	19.365	19.365	40

← NewerPage 6 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.