CEVA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.830	28.830	27.340	28.630	28.630	2,135
2026-10-22	29.780	29.780	27.720	28.170	28.170	1,230
2026-10-21	30.360	30.360	29.330	30.150	30.150	716
2026-10-20	28.000	29.000	27.430	28.842	28.842	3,265
2026-10-19	29.000	29.720	27.760	28.600	28.600	1,461
2026-10-16	28.820	28.950	27.700	27.800	27.800	1,279
2026-10-15	28.000	29.000	27.400	28.724	28.724	4,161
2026-10-14	30.230	30.330	28.810	29.010	29.010	420
2026-10-13	31.170	31.700	30.460	31.510	31.510	647
2026-10-12	32.800	33.900	31.700	31.810	31.810	880
2026-10-09	34.450	35.000	32.850	33.070	33.070	1,823
2026-10-08	34.920	35.420	33.042	33.590	33.590	502
2026-10-07	35.670	36.200	34.440	35.380	35.380	733
2026-10-06	36.720	37.260	35.860	36.470	36.470	1,101
2026-10-05	37.250	37.880	36.200	36.750	36.750	794
2026-10-02	36.530	37.080	36.100	37.080	37.080	18,852
2026-10-01	35.650	36.140	34.830	35.360	35.360	4,821
2026-09-30	34.300	35.540	33.960	34.880	34.880	2,056
2026-09-29	35.880	36.110	34.103	34.630	34.630	2,027
2026-09-28	34.700	36.400	33.910	34.160	34.160	6,314
2026-09-25	36.000	36.340	34.490	36.260	36.260	4,451
2026-09-24	33.000	34.140	32.250	34.140	34.140	2,534
2026-09-23	34.320	34.320	32.860	33.600	33.600	1,781
2026-09-22	32.000	33.031	31.010	33.030	33.030	3,977
2026-09-21	30.430	32.540	30.130	32.110	32.110	3,955
2026-09-18	30.500	30.650	29.356	29.740	29.740	1,055
2026-09-17	28.300	29.680	28.240	29.570	29.570	4,676
2026-09-16	28.050	28.880	27.440	27.680	27.680	133
2026-09-15	27.770	28.500	27.100	27.852	27.852	743
2026-09-14	28.000	29.000	27.000	27.920	27.920	2,233
2026-09-11	28.790	29.304	27.950	29.160	29.160	1,089
2026-09-10	28.700	28.700	27.290	28.118	28.118	847
2026-09-09	28.140	29.000	27.680	28.490	28.490	905
2026-09-08	27.140	28.490	27.110	28.460	28.460	9,366
2026-09-04	26.500	27.500	26.270	26.270	26.270	446
2026-09-03	26.260	27.500	25.300	26.560	26.560	1,478
2026-09-02	26.170	26.290	25.290	25.990	25.990	1,562
2026-09-01	27.040	27.040	25.610	26.050	26.050	711
2026-08-31	27.450	27.790	26.830	26.850	26.850	738
2026-08-28	28.110	28.420	27.050	27.310	27.310	751
2026-08-27	28.190	29.000	27.860	28.180	28.180	270
2026-08-26	27.700	27.930	26.700	27.680	27.680	488
2026-08-25	27.000	27.610	26.720	26.750	26.750	521
2026-08-24	26.700	27.900	26.380	26.670	26.670	8,533
2026-08-21	29.000	29.310	27.400	27.720	27.720	5,576
2026-08-20	30.420	31.100	28.540	28.676	28.676	3,795
2026-08-19	30.000	30.200	28.500	29.610	29.610	2,794
2026-08-18	31.810	32.150	29.412	29.450	29.450	6,239
2026-08-17	33.630	35.000	32.560	32.700	32.700	4,362
2026-08-14	31.800	32.470	30.000	32.410	32.410	13,958
2026-08-13	31.500	31.500	29.500	30.920	30.920	2,410
2026-08-12	31.080	32.700	30.200	30.860	30.860	5,165
2026-08-11	32.620	32.930	30.000	31.360	31.360	5,858
2026-08-10	39.200	42.000	32.060	32.910	32.910	7,070
2026-08-07	36.780	39.240	36.000	38.620	38.620	6,410
2026-08-06	33.630	35.890	33.000	35.300	35.300	2,226
2026-08-05	35.940	37.000	34.820	35.050	35.050	1,824
2026-08-04	34.800	36.380	34.650	36.250	36.250	5,862
2026-08-03	34.910	34.910	31.000	34.140	34.140	739
2026-07-31	34.500	34.500	32.040	33.070	33.070	3,817

Page 1 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.