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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.34	19.46	19.46	19.87	19.24	416,709
February 19, 2026	19.68	19.67	19.67	20.03	19.38	505,234
February 18, 2026	20	20.09	20.09	20.54	19.3	768,616
February 17, 2026	22.65	20.45	20.45	22.99	20.43	812,210
February 13, 2026	22.59	22.67	22.67	23.22	22.37	401,823
February 12, 2026	24	22.55	22.55	24	21.96	531,209
February 11, 2026	23.75	23.68	23.68	23.99	22.94	374,700
February 10, 2026	23.95	23.1	23.1	24.05	22.79	311,520
February 09, 2026	22.36	22.95	22.95	23.36	22.16	207,466
February 06, 2026	21.35	22.54	22.54	22.59	21.28	320,123
February 05, 2026	20.11	20.94	20.94	21.01	20.01	301,294
February 04, 2026	20.5	20.67	20.67	21.12	20.21	380,718
February 03, 2026	21.35	20.7	20.7	21.35	20.28	333,530
February 02, 2026	20.74	21.08	21.08	21.6	20.61	385,790
January 30, 2026	21.64	21.09	21.09	22.17	20.82	447,609
January 29, 2026	22.43	22.17	22.17	22.55	21.25	254,729
January 28, 2026	22.9	22.51	22.51	23.13	22.33	311,724
January 27, 2026	22.42	22.47	22.47	22.8	22.28	261,200
January 26, 2026	22.96	22.05	22.05	23.07	21.91	347,100
January 23, 2026	23.06	23.23	23.23	23.5	22.41	297,266
January 22, 2026	24.1	23.26	23.26	24.17	23.22	387,315
January 21, 2026	23.11	23.6	23.6	23.89	22.89	273,943
January 20, 2026	22.39	22.51	22.51	23.09	22.38	351,970
January 16, 2026	22.57	22.93	22.93	23.39	22.34	336,221
January 15, 2026	23.23	22.3	22.3	23.43	22.27	383,666
January 14, 2026	23.17	22.64	22.64	23.17	22.31	237,854
January 13, 2026	23.3	23.33	23.33	23.81	23.16	235,062
January 12, 2026	22.6	23.27	23.27	23.35	22.45	219,639
January 09, 2026	22.93	22.79	22.79	23	22.46	191,041
January 08, 2026	23.06	22.77	22.77	23.06	22.48	216,881
January 07, 2026	23.56	23.35	23.35	23.63	22.79	276,949
January 06, 2026	23.26	23.71	23.71	24.01	23.24	300,551
January 05, 2026	22.89	23.15	23.15	23.84	22.89	324,966
January 02, 2026	22.2	22.42	22.42	22.68	22.14	208,814
December 31, 2025	21.93	21.52	21.52	21.93	21.45	234,327
December 30, 2025	21.62	21.77	21.77	21.8	21.37	347,000
December 29, 2025	21.49	21.51	21.51	21.79	21.1	390,628
December 26, 2025	21.87	21.67	21.67	21.87	21.51	259,104
December 24, 2025	21.9	21.82	21.82	22.08	21.54	193,831
December 23, 2025	21.44	21.97	21.97	22.15	21.32	381,100
December 22, 2025	21.85	21.61	21.61	22	21.4	379,177
December 19, 2025	20.6	21.23	21.23	21.3	20.6	4.21M
December 18, 2025	21.05	20.64	20.64	21.31	20.53	482,707
December 17, 2025	21.43	20.39	20.39	21.83	20.32	456,832
December 16, 2025	21.22	21.24	21.24	21.58	20.94	416,971
December 15, 2025	22	21.38	21.38	22.11	21.15	405,290
December 12, 2025	23.2	21.83	21.83	23.23	21.72	555,200
December 11, 2025	22.97	23.48	23.48	23.56	22.43	485,500
December 10, 2025	22.88	23.31	23.31	23.41	22.6	474,200
December 09, 2025	22	22.9	22.9	22.98	21.98	580,606
December 08, 2025	22.39	22.17	22.17	23.11	21.56	987,700
December 05, 2025	22.97	23	23	23.34	22.74	335,302
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

CEVA, Inc. (CEVA) NASDAQ