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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	23.75	22.66	22.66	23.82	22.65	193,875
August 18, 2025	23.4	23.71	23.71	23.9	23.28	243,817
August 15, 2025	24.21	23.31	23.31	24.21	23.1	292,400
August 14, 2025	23.78	24.1	24.1	24.26	23.62	307,600
August 13, 2025	23.6	24.37	24.37	24.56	23.41	459,929
August 12, 2025	21.49	23.59	23.59	23.83	21.2	440,666
August 11, 2025	23.31	21.33	21.35	24.16	20.84	600,112
August 08, 2025	21.35	21.72	21.72	21.84	20.68	322,604
August 07, 2025	21.96	21.18	21.18	22.09	21.01	186,846
August 06, 2025	21.48	21.49	21.49	21.53	20.87	217,586
August 05, 2025	21.84	21.62	21.62	21.96	21.24	172,260
August 04, 2025	20.99	21.63	21.63	21.75	20.89	229,700
August 01, 2025	20.98	20.7	20.7	21.28	20.41	234,000
July 31, 2025	22.43	21.37	21.37	22.43	21.3	380,900
July 30, 2025	23.15	22.58	22.58	23.4	22.38	139,400
July 29, 2025	23.69	22.9	22.9	23.9	22.87	157,768
July 28, 2025	23.46	23.3	23.3	23.73	23.14	172,242
July 25, 2025	22.84	23.15	23.15	23.22	22.73	136,312
July 24, 2025	23.19	22.85	22.85	23.19	22.76	158,414
July 23, 2025	23.42	23.27	23.27	23.42	22.47	223,446
July 22, 2025	23.55	23.47	23.47	23.78	22.9	229,800
July 21, 2025	23.03	23.56	23.56	23.82	23.03	266,143
July 18, 2025	23.54	23.24	23.24	23.65	22.85	316,800
July 17, 2025	22.89	23.27	23.27	23.8	22.89	260,498
July 16, 2025	22.26	22.8	22.8	22.85	21.99	184,900
July 15, 2025	22.94	22.46	22.46	23.23	22.43	196,500
July 14, 2025	22.67	22.55	22.55	22.89	21.92	232,140
July 11, 2025	22.91	22.89	22.89	23.21	22.77	165,978
July 10, 2025	23.3	23.2	23.2	23.7	23.06	201,705
July 09, 2025	22.71	23.2	23.2	23.22	22.34	305,800
July 08, 2025	22.08	22.74	22.74	23.03	22.05	188,800
July 07, 2025	22.55	21.98	21.98	22.75	21.77	222,579
July 03, 2025	22.5	22.9	22.9	23.3	22.22	222,607
July 02, 2025	21.85	22.27	22.27	22.45	21.76	547,200
July 01, 2025	21.63	21.75	21.75	22.43	21.41	233,400
June 30, 2025	22.65	21.98	21.98	22.65	21.92	212,300
June 27, 2025	22.56	22.56	22.56	22.9	22.21	448,000
June 26, 2025	21.93	22.53	22.53	22.69	21.86	393,500
June 25, 2025	22.01	21.86	21.86	22.49	21.69	200,642
June 24, 2025	21.54	21.96	21.96	22.63	21.44	361,608
June 23, 2025	20.56	21.27	21.27	21.27	20.21	267,710
June 20, 2025	21.92	20.64	20.64	21.95	20.01	276,542
June 18, 2025	20.04	20.6	20.6	20.81	20.04	273,500

CEVA, Inc. (CEVA) NASDAQ