CEVA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 19.523 | 19.523 | 19.285 | 19.285 | 19.285 | 95 |
| 2025-05-27 | 19.600 | 19.860 | 19.600 | 19.860 | 19.860 | 31 |
| 2025-05-23 | 19.000 | 19.710 | 19.000 | 19.526 | 19.526 | 195 |
| 2025-05-22 | 20.240 | 20.531 | 20.160 | 20.160 | 20.160 | 338 |
| 2025-05-21 | 20.531 | 21.090 | 20.330 | 21.090 | 21.090 | 53 |
| 2025-05-20 | 20.880 | 20.880 | 20.560 | 20.720 | 20.720 | 21 |
| 2025-05-19 | 20.720 | 21.090 | 20.720 | 20.840 | 20.840 | 69 |
| 2025-05-16 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | 0 |
| 2025-05-15 | 21.670 | 21.820 | 21.470 | 21.780 | 21.780 | 16 |
| 2025-05-14 | 22.312 | 22.312 | 21.958 | 22.202 | 22.202 | 321 |
| 2025-05-13 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 100 |
| 2025-05-12 | 21.350 | 21.530 | 21.350 | 21.492 | 21.492 | 269 |
| 2025-05-09 | 20.510 | 20.788 | 20.187 | 20.298 | 20.298 | 89 |
| 2025-05-08 | 21.363 | 21.363 | 20.518 | 21.134 | 21.134 | 1,877 |
| 2025-05-07 | 22.010 | 22.950 | 20.310 | 21.850 | 21.850 | 2,938 |
| 2025-05-06 | 26.300 | 26.600 | 25.950 | 26.290 | 26.290 | 20 |
| 2025-05-02 | 27.214 | 27.214 | 26.690 | 27.214 | 27.214 | 128 |
| 2025-05-01 | 26.210 | 26.630 | 26.210 | 26.630 | 26.630 | 16 |
| 2025-04-30 | 25.180 | 25.180 | 25.180 | 25.180 | 25.180 | 0 |
| 2025-04-29 | 25.570 | 26.515 | 25.570 | 26.515 | 26.515 | 88 |
| 2025-04-28 | 26.649 | 27.100 | 25.770 | 27.100 | 27.100 | 80 |
| 2025-04-25 | 26.590 | 26.590 | 26.000 | 26.000 | 26.000 | 48 |
| 2025-04-24 | 26.460 | 26.460 | 25.520 | 26.200 | 26.200 | 55 |
| 2025-04-23 | 25.445 | 25.445 | 25.110 | 25.120 | 25.120 | 169 |
| 2025-04-17 | 22.900 | 23.020 | 22.720 | 23.020 | 23.020 | 118 |
| 2025-04-16 | 23.350 | 23.350 | 22.580 | 22.580 | 22.580 | 29 |
| 2025-04-14 | 24.100 | 24.100 | 23.242 | 23.242 | 23.242 | 531 |
| 2025-04-11 | 22.660 | 22.852 | 22.660 | 22.852 | 22.852 | 15 |
| 2025-04-10 | 23.420 | 23.500 | 22.438 | 22.640 | 22.640 | 468 |
| 2025-04-08 | 22.200 | 22.490 | 21.934 | 22.486 | 22.486 | 648 |
| 2025-04-07 | 20.200 | 21.848 | 19.842 | 21.612 | 21.612 | 331 |
| 2025-04-04 | 21.010 | 21.010 | 20.813 | 20.813 | 20.813 | 47 |
| 2025-04-03 | 23.914 | 23.914 | 23.914 | 23.914 | 23.914 | 4 |
| 2025-04-01 | 25.380 | 25.820 | 25.380 | 25.820 | 25.820 | 3 |
| 2025-03-31 | 24.755 | 25.320 | 24.180 | 25.320 | 25.320 | 126 |
| 2025-03-28 | 26.220 | 26.500 | 25.727 | 25.970 | 25.970 | 215 |
| 2025-03-27 | 26.815 | 27.230 | 26.815 | 27.230 | 27.230 | 29 |
| 2025-03-25 | 28.300 | 28.300 | 28.260 | 28.260 | 28.260 | 9 |
| 2025-03-24 | 28.900 | 29.259 | 28.900 | 29.179 | 29.179 | 7 |
| 2025-03-21 | 28.240 | 28.240 | 28.240 | 28.240 | 28.240 | 5 |
| 2025-03-20 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 1 |
| 2025-03-19 | 29.590 | 29.851 | 29.590 | 29.851 | 29.851 | 12 |
| 2025-03-18 | 30.770 | 30.770 | 30.040 | 30.240 | 30.240 | 4 |
| 2025-03-17 | 30.520 | 30.780 | 30.520 | 30.772 | 30.772 | 179 |
| 2025-03-14 | 30.400 | 31.030 | 30.400 | 31.030 | 31.030 | 24 |
| 2025-03-13 | 30.810 | 30.810 | 29.470 | 29.515 | 29.515 | 6 |
| 2025-03-12 | 31.118 | 31.118 | 31.118 | 31.118 | 31.118 | 100 |
| 2025-03-11 | 29.820 | 30.520 | 29.820 | 30.520 | 30.520 | 5 |
| 2025-03-10 | 30.131 | 31.030 | 29.900 | 29.900 | 29.900 | 23 |
| 2025-03-07 | 32.385 | 32.385 | 30.490 | 30.500 | 30.500 | 654 |
| 2025-03-06 | 33.318 | 33.480 | 32.392 | 32.392 | 32.392 | 140 |
| 2025-03-05 | 33.220 | 33.220 | 32.660 | 32.660 | 32.660 | 59 |
| 2025-03-04 | 32.272 | 32.834 | 31.855 | 32.834 | 32.834 | 223 |
| 2025-03-03 | 33.200 | 34.990 | 33.030 | 33.030 | 33.030 | 88 |
| 2025-02-28 | 33.550 | 34.050 | 33.550 | 33.981 | 33.981 | 9 |
| 2025-02-27 | 38.850 | 38.990 | 34.810 | 35.500 | 35.500 | 1,047 |
| 2025-02-26 | 35.000 | 38.616 | 34.950 | 38.290 | 38.290 | 820 |
| 2025-02-25 | 33.570 | 34.219 | 32.815 | 32.815 | 32.815 | 91 |
| 2025-02-24 | 34.720 | 34.720 | 34.218 | 34.218 | 34.218 | 140 |
| 2025-02-21 | 35.410 | 36.690 | 35.343 | 35.343 | 35.343 | 186 |
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.