CEVA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 28.110 | 28.110 | 27.602 | 27.602 | 27.602 | 62 |
| 2024-11-11 | 27.700 | 28.000 | 27.700 | 27.760 | 27.760 | 145 |
| 2024-11-08 | 30.000 | 30.000 | 28.940 | 29.202 | 29.202 | 523 |
| 2024-11-07 | 27.070 | 29.750 | 27.070 | 28.530 | 28.530 | 649 |
| 2024-11-05 | 23.950 | 23.955 | 23.880 | 23.880 | 23.880 | 250 |
| 2024-11-04 | 23.265 | 23.893 | 23.265 | 23.830 | 23.830 | 71 |
| 2024-11-01 | 23.635 | 23.880 | 23.635 | 23.640 | 23.640 | 147 |
| 2024-10-31 | 23.972 | 24.010 | 23.521 | 23.600 | 23.600 | 421 |
| 2024-10-30 | 24.490 | 24.650 | 24.330 | 24.564 | 24.564 | 358 |
| 2024-10-29 | 24.630 | 24.675 | 24.630 | 24.675 | 24.675 | 123 |
| 2024-10-28 | 23.910 | 24.430 | 23.910 | 24.430 | 24.430 | 394 |
| 2024-10-25 | 24.190 | 24.190 | 24.190 | 24.190 | 24.190 | 39 |
| 2024-10-24 | 24.050 | 24.050 | 23.650 | 23.650 | 23.650 | 201 |
| 2024-10-23 | 24.005 | 24.005 | 24.005 | 24.005 | 24.005 | 198 |
| 2024-10-22 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 4 |
| 2024-10-21 | 24.150 | 24.560 | 23.530 | 23.530 | 23.530 | 40 |
| 2024-10-18 | 24.900 | 24.900 | 24.489 | 24.571 | 24.571 | 25 |
| 2024-10-17 | 24.740 | 25.010 | 24.740 | 25.010 | 25.010 | 12 |
| 2024-10-16 | 24.750 | 24.840 | 24.740 | 24.840 | 24.840 | 17 |
| 2024-10-14 | 25.504 | 25.504 | 25.290 | 25.290 | 25.290 | 12 |
| 2024-10-11 | 24.060 | 24.979 | 24.060 | 24.979 | 24.979 | 30 |
| 2024-10-10 | 24.004 | 24.004 | 24.004 | 24.004 | 24.004 | 24 |
| 2024-10-08 | 24.895 | 24.895 | 24.490 | 24.490 | 24.490 | 500 |
| 2024-10-07 | 24.870 | 24.870 | 24.393 | 24.393 | 24.393 | 2 |
| 2024-10-04 | 25.320 | 25.320 | 25.110 | 25.110 | 25.110 | 209 |
| 2024-10-03 | 24.800 | 24.800 | 24.485 | 24.485 | 24.485 | 72 |
| 2024-10-02 | 24.340 | 24.398 | 24.340 | 24.398 | 24.398 | 107 |
| 2024-10-01 | 24.150 | 24.150 | 23.780 | 23.780 | 23.780 | 485 |
| 2024-09-27 | 24.950 | 24.950 | 24.915 | 24.950 | 24.950 | 40 |
| 2024-09-26 | 24.640 | 24.940 | 24.280 | 24.940 | 24.940 | 85 |
| 2024-09-25 | 23.820 | 24.100 | 22.990 | 24.100 | 24.100 | 35 |
| 2024-09-24 | 24.097 | 24.370 | 23.950 | 24.370 | 24.370 | 16 |
| 2024-09-23 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 11 |
| 2024-09-20 | 23.410 | 23.410 | 23.160 | 23.160 | 23.160 | 2 |
| 2024-09-19 | 23.370 | 23.370 | 23.370 | 23.370 | 23.370 | 1 |
| 2024-09-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 4 |
| 2024-09-17 | 23.452 | 23.840 | 23.452 | 23.840 | 23.840 | 18 |
| 2024-09-16 | 24.495 | 24.760 | 23.709 | 23.709 | 23.709 | 101 |
| 2024-09-13 | 24.660 | 25.367 | 24.660 | 25.242 | 25.242 | 55 |
| 2024-09-12 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 1 |
| 2024-09-11 | 23.716 | 23.865 | 23.452 | 23.865 | 23.865 | 322 |
| 2024-09-10 | 22.400 | 23.370 | 22.400 | 23.370 | 23.370 | 427 |
| 2024-09-09 | 22.922 | 22.922 | 22.922 | 22.922 | 22.922 | 22 |
| 2024-09-06 | 22.790 | 23.270 | 22.790 | 23.270 | 23.270 | 1 |
| 2024-09-05 | 22.660 | 22.680 | 22.660 | 22.680 | 22.680 | 3 |
| 2024-09-04 | 22.303 | 22.303 | 22.303 | 22.303 | 22.303 | 394 |
| 2024-09-03 | 23.450 | 23.789 | 22.711 | 22.771 | 22.771 | 412 |
| 2024-08-30 | 24.350 | 24.480 | 23.940 | 23.940 | 23.940 | 68 |
| 2024-08-29 | 23.970 | 23.970 | 23.160 | 23.922 | 23.922 | 131 |
| 2024-08-28 | 23.990 | 23.990 | 23.470 | 23.470 | 23.470 | 104 |
| 2024-08-27 | 23.250 | 23.645 | 23.250 | 23.630 | 23.630 | 115 |
| 2024-08-23 | 24.400 | 24.850 | 24.260 | 24.400 | 24.400 | 108 |
| 2024-08-22 | 24.450 | 24.450 | 23.680 | 23.930 | 23.930 | 33 |
| 2024-08-21 | 23.960 | 24.205 | 23.690 | 24.120 | 24.120 | 620 |
| 2024-08-20 | 23.380 | 23.760 | 23.380 | 23.710 | 23.710 | 60 |
| 2024-08-19 | 23.690 | 23.710 | 23.220 | 23.260 | 23.260 | 19 |
| 2024-08-16 | 23.970 | 24.010 | 23.608 | 23.608 | 23.608 | 30 |
| 2024-08-15 | 22.650 | 23.950 | 22.650 | 23.950 | 23.950 | 39 |
| 2024-08-14 | 21.527 | 21.850 | 21.500 | 21.810 | 21.810 | 21 |
| 2024-08-13 | 20.767 | 21.410 | 20.767 | 21.320 | 21.320 | 52 |
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.