CEVA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	35.920	36.190	35.920	36.190	36.190	11
2025-02-19	35.355	35.945	35.340	35.945	35.945	166
2025-02-18	35.000	35.610	34.970	35.610	35.610	209
2025-02-14	35.495	35.990	33.971	33.971	33.971	316
2025-02-13	35.174	37.000	31.870	33.115	33.115	407
2025-02-12	31.700	31.700	31.570	31.570	31.570	1
2025-02-11	32.580	32.650	32.090	32.650	32.650	26
2025-02-10	32.810	33.028	32.400	33.020	33.020	103
2025-02-07	34.190	34.190	32.805	32.805	32.805	86
2025-02-06	34.160	34.246	33.550	34.246	34.246	191
2025-02-05	31.700	33.685	31.700	33.660	33.660	9
2025-02-04	32.067	32.067	31.940	31.940	31.940	156
2025-02-03	31.250	31.900	31.140	31.140	31.140	146
2025-01-31	32.460	32.460	32.370	32.370	32.370	12
2025-01-30	32.208	32.208	32.208	32.208	32.208	15
2025-01-28	31.500	31.500	31.500	31.500	31.500	2
2025-01-27	32.410	32.410	30.970	30.970	30.970	16
2025-01-24	33.710	33.710	33.170	33.610	33.610	29
2025-01-23	33.157	33.810	33.157	33.810	33.810	246
2025-01-22	34.213	34.213	33.880	33.880	33.880	23
2025-01-21	34.500	34.720	34.215	34.215	34.215	224
2025-01-17	34.000	34.338	33.980	34.338	34.338	12
2025-01-16	33.860	33.860	33.795	33.795	33.795	109
2025-01-15	33.390	34.340	33.390	34.230	34.230	30
2025-01-14	32.210	32.210	31.799	31.799	31.799	6
2025-01-13	31.485	31.485	31.200	31.200	31.200	320
2025-01-10	31.610	31.785	30.910	31.785	31.785	298
2025-01-08	32.700	32.700	31.830	31.907	31.907	55
2025-01-07	33.910	33.910	33.910	33.910	33.910	52
2025-01-06	33.000	33.281	32.536	33.281	33.281	31
2025-01-03	31.761	31.761	31.761	31.761	31.761	63
2025-01-02	32.220	32.220	31.420	31.420	31.420	30
2024-12-30	31.990	32.000	31.340	31.682	31.682	263
2024-12-27	32.580	33.070	32.170	32.242	32.242	17
2024-12-24	32.110	32.140	32.110	32.140	32.140	6
2024-12-23	31.400	31.530	31.400	31.530	31.530	3
2024-12-20	31.467	31.467	31.467	31.467	31.467	96
2024-12-19	30.655	31.460	30.620	30.620	30.620	287
2024-12-18	32.670	33.398	32.670	33.392	33.392	335
2024-12-17	32.322	32.322	32.322	32.322	32.322	1
2024-12-16	32.500	32.500	32.500	32.500	32.500	3
2024-12-13	32.660	32.950	32.660	32.950	32.950	4
2024-12-12	32.310	32.310	32.000	32.000	32.000	2
2024-12-11	31.270	32.480	31.270	32.480	32.480	101
2024-12-09	31.740	31.740	31.680	31.680	31.680	12
2024-12-06	30.129	31.920	30.129	31.862	31.862	418
2024-12-05	30.415	30.480	30.230	30.230	30.230	1
2024-12-04	31.750	31.750	30.862	30.862	30.862	131
2024-12-03	29.080	30.650	29.080	30.650	30.650	27
2024-12-02	29.770	30.086	29.619	29.770	29.770	147
2024-11-29	29.220	29.238	29.170	29.170	29.170	107
2024-11-27	28.730	29.020	28.730	29.020	29.020	72
2024-11-25	30.820	31.280	30.370	30.516	30.516	54
2024-11-22	28.719	29.971	28.590	29.971	29.971	36
2024-11-21	28.050	28.560	28.050	28.560	28.560	112
2024-11-20	27.610	27.710	27.610	27.710	27.710	33
2024-11-19	27.400	27.955	27.130	27.955	27.955	177
2024-11-15	27.390	27.390	26.449	26.449	26.449	130
2024-11-14	28.060	28.060	27.405	27.520	27.520	1,014
2024-11-13	27.400	28.210	27.400	27.474	27.474	132

← NewerPage 8 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.