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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.82	22.73	22.73	22.78	21.73	584,842
December 03, 2025	21.47	22.07	22.07	22.41	21.29	682,100
December 02, 2025	21.5	21.28	21.28	21.66	21.02	533,971
December 01, 2025	21.26	21.19	21.19	21.84	21.08	467,713
November 28, 2025	20.84	21.59	21.59	21.62	20.7	384,500
November 26, 2025	20.3	20.61	20.61	20.88	20.15	481,728
November 25, 2025	19.65	20.24	20.24	20.32	19.36	550,600
November 24, 2025	19.14	19.81	19.81	20.04	19.14	788,300
November 21, 2025	18.68	19	19	19.45	18.23	911,174
November 20, 2025	19.35	18.63	18.63	19.61	18.31	1.15M
November 19, 2025	19.07	18.83	18.83	19.34	18.41	4.24M
November 18, 2025	20.24	20.16	20.16	22.06	20.09	1.86M
November 17, 2025	24.58	23.58	23.58	24.81	23.35	268,942
November 14, 2025	23.96	24.57	24.57	25.14	23.91	288,600
November 13, 2025	27	24.96	24.96	27	24.5	365,100
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

CEVA, Inc. (CEVA) NASDAQ