CEVA, Inc. - CEVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	26.8	27.29	27.29	27.75	26.79	314,732
November 11, 2025	26.99	26.08	26.08	26.99	25.69	509,700
November 10, 2025	27.57	26.01	26.01	28.2	25.15	440,250
November 07, 2025	26.11	26.16	26.16	26.56	25.36	268,150
November 06, 2025	27.29	26.74	26.74	27.39	26.28	213,000
November 05, 2025	26.17	27.23	27.23	27.45	26.17	156,978
November 04, 2025	26.83	26.17	26.17	27.14	26.04	230,106
November 03, 2025	27.68	27.75	27.75	28.06	27.23	293,285
October 31, 2025	27	27.21	27.21	27.67	26.78	203,315
October 30, 2025	27.57	26.93	26.93	27.87	26.92	171,010
October 29, 2025	28.71	27.87	27.87	29.2	27.43	315,500
October 28, 2025	28.2	28.31	28.31	28.52	27.55	144,126
October 27, 2025	28.5	28.39	28.39	28.9	27.84	296,951
October 24, 2025	27.95	28.09	28.09	28.33	27.54	219,745
October 23, 2025	26.14	27.42	27.42	27.47	25.93	178,373
October 22, 2025	26.9	26.14	26.14	27.26	25.44	219,370
October 21, 2025	27.61	27.44	27.44	28.02	26.84	230,346
October 20, 2025	27.22	27.64	27.64	27.93	27.22	210,610
October 17, 2025	27.96	26.64	26.64	28.47	26.63	299,134
October 16, 2025	29.77	28.46	28.46	30.22	28.22	288,644
October 15, 2025	30.63	29.48	29.48	30.75	29	355,684
October 14, 2025	27.81	29.12	29.12	29.49	27.7	255,575
October 13, 2025	28.45	28.87	28.87	29.58	28.45	338,133
October 10, 2025	30.85	26.91	26.91	30.88	26.82	469,245
October 09, 2025	29.3	30.66	30.66	30.73	29.08	397,280
October 08, 2025	28	29.12	29.12	29.13	27.96	190,006
October 07, 2025	29.46	27.89	27.89	29.73	27.81	315,010
October 06, 2025	28.96	28.98	28.98	29.27	28.73	312,900
October 03, 2025	28.25	28.02	28.02	28.87	27.72	313,825
October 02, 2025	27.63	27.97	27.97	28.15	27.45	320,812
October 01, 2025	26.01	27.34	27.34	27.44	25.95	262,300
September 30, 2025	26	26.41	26.41	26.42	25.42	310,349
September 29, 2025	26.54	26.03	26.03	26.72	25.62	285,330
September 26, 2025	26.12	26.3	26.3	26.55	26.07	207,900
September 25, 2025	26	26.37	26.37	26.46	25.42	265,910
September 24, 2025	26.4	26.55	26.55	26.98	26.08	207,115
September 23, 2025	26.66	26.33	26.33	27.76	26.16	400,229
September 22, 2025	27.27	26.42	26.42	27.43	26.05	412,800
September 19, 2025	27.38	26.42	26.42	27.53	25.45	1.25M
September 18, 2025	25.69	26.34	26.34	27.42	25.48	504,133
September 17, 2025	24.22	24.81	24.81	25.58	24.07	263,852
September 16, 2025	24.56	24.37	24.37	24.83	24.12	257,272
September 15, 2025	23.73	24.54	24.54	24.88	23.58	318,149
September 12, 2025	23.82	23.61	23.61	23.98	23.43	171,500
September 11, 2025	23.07	23.86	23.86	23.93	23.07	338,977
September 10, 2025	22.95	22.98	22.98	23.12	22.5	166,143
September 09, 2025	23.18	22.85	22.85	23.44	22.81	171,100
September 08, 2025	22.76	23.24	23.24	23.37	22.59	215,004
September 05, 2025	22.83	22.73	22.73	22.98	22.45	179,500
September 04, 2025	21.74	22.37	22.37	22.38	21.45	138,000
September 03, 2025	21.82	21.77	21.77	22.05	21.56	146,400
September 02, 2025	21.4	21.83	21.83	21.94	21.31	761,700
August 29, 2025	22.81	22.22	22.22	22.86	22.09	235,404
August 28, 2025	22.82	22.93	22.93	23.06	22.61	151,921
August 27, 2025	22.93	22.59	22.59	22.93	22.52	250,634
August 26, 2025	22.92	22.97	22.97	23.32	22.81	173,000
August 25, 2025	23.38	22.85	22.85	23.48	22.8	163,233
August 22, 2025	22.42	23.52	23.52	23.82	22.42	242,909
August 21, 2025	22.05	22.21	22.21	22.35	21.78	262,322
August 20, 2025	22.56	22.2	22.2	22.59	21.71	383,100

CEVA, Inc. (CEVA) NASDAQ