CEVA Inc. (CEVA)
31.84
-2.42 (-7.06%)
At close: Mar 03, 2025, 3:59 PM
31.81
-0.09%
After-hours: Mar 03, 2025, 04:00 PM EST
CEVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 33.55 | 34.82 | 33.24 | 34.26 | 0.73 | 2.18% | 270,991 |
| Feb 27, 2025 | 38.94 | 38.94 | 33.49 | 33.53 | -4.91 | -12.77% | 446,719 |
| Feb 26, 2025 | 35.44 | 38.92 | 35.20 | 38.44 | 5.94 | 18.28% | 1,003,411 |
| Feb 25, 2025 | 33.57 | 33.57 | 32.00 | 32.50 | -1.19 | -3.53% | 215,800 |
| Feb 24, 2025 | 34.64 | 34.96 | 33.51 | 33.69 | -0.80 | -2.32% | 216,100 |
| Feb 21, 2025 | 36.87 | 36.95 | 34.35 | 34.49 | -2.07 | -5.66% | 187,200 |
| Feb 20, 2025 | 35.89 | 36.85 | 35.89 | 36.56 | 0.63 | 1.75% | 213,042 |
| Feb 19, 2025 | 35.39 | 36.67 | 35.00 | 35.93 | 0.15 | 0.42% | 275,249 |
| Feb 18, 2025 | 35.00 | 36.50 | 34.43 | 35.78 | 1.11 | 3.20% | 290,511 |
| Feb 14, 2025 | 35.95 | 35.95 | 33.91 | 34.67 | -0.29 | -0.83% | 236,734 |
| Feb 13, 2025 | 34.63 | 37.75 | 31.51 | 34.96 | 3.24 | 10.21% | 412,070 |
| Feb 12, 2025 | 31.54 | 32.28 | 31.44 | 31.72 | -0.43 | -1.34% | 186,300 |
| Feb 11, 2025 | 32.13 | 33.06 | 32.13 | 32.15 | -0.58 | -1.77% | 94,645 |
| Feb 10, 2025 | 32.74 | 33.04 | 32.40 | 32.73 | -0.08 | -0.24% | 132,800 |
| Feb 7, 2025 | 34.13 | 34.13 | 32.45 | 32.81 | -1.32 | -3.87% | 273,020 |
| Feb 6, 2025 | 34.16 | 34.51 | 33.94 | 34.13 | -0.12 | -0.35% | 1,113,014 |
| Feb 5, 2025 | 32.28 | 34.34 | 32.26 | 34.25 | 2.17 | 6.76% | 376,834 |
| Feb 4, 2025 | 31.60 | 32.19 | 31.60 | 32.08 | 0.56 | 1.78% | 255,217 |
| Feb 3, 2025 | 31.29 | 32.07 | 30.82 | 31.52 | -0.69 | -2.14% | 292,714 |
| Jan 31, 2025 | 32.14 | 33.05 | 31.88 | 32.21 | 0.08 | 0.25% | 414,147 |
| Jan 30, 2025 | 32.37 | 32.37 | 31.70 | 32.13 | 0.26 | 0.82% | 263,700 |
| Jan 29, 2025 | 32.47 | 32.73 | 31.68 | 31.87 | -0.73 | -2.24% | 292,400 |
| Jan 28, 2025 | 31.80 | 32.69 | 31.01 | 32.60 | 0.90 | 2.84% | 356,031 |
| Jan 27, 2025 | 32.36 | 32.36 | 30.93 | 31.70 | -1.88 | -5.60% | 360,029 |
| Jan 24, 2025 | 33.71 | 33.87 | 33.25 | 33.58 | -0.29 | -0.86% | 271,300 |
| Jan 23, 2025 | 33.51 | 33.95 | 33.16 | 33.87 | -0.13 | -0.38% | 287,040 |
| Jan 22, 2025 | 34.37 | 34.47 | 33.56 | 34.00 | -0.24 | -0.70% | 297,104 |
| Jan 21, 2025 | 34.50 | 34.71 | 34.13 | 34.24 | 0.06 | 0.18% | 305,606 |
| Jan 17, 2025 | 33.91 | 34.46 | 33.71 | 34.18 | 0.85 | 2.55% | 374,621 |
| Jan 16, 2025 | 34.03 | 34.03 | 33.29 | 33.33 | -0.44 | -1.30% | 293,200 |
| Jan 15, 2025 | 33.00 | 34.32 | 33.00 | 33.77 | 1.47 | 4.55% | 321,700 |
| Jan 14, 2025 | 32.15 | 32.37 | 31.69 | 32.30 | 0.60 | 1.89% | 249,848 |
| Jan 13, 2025 | 31.07 | 31.86 | 30.71 | 31.70 | -0.28 | -0.88% | 324,500 |
| Jan 10, 2025 | 31.81 | 32.21 | 30.86 | 31.98 | -0.42 | -1.30% | 373,600 |
| Jan 8, 2025 | 32.75 | 32.75 | 31.51 | 32.40 | -0.65 | -1.97% | 275,500 |
| Jan 7, 2025 | 33.90 | 34.20 | 32.71 | 33.05 | -0.09 | -0.27% | 252,800 |
| Jan 6, 2025 | 32.53 | 33.64 | 32.38 | 33.14 | 1.09 | 3.40% | 311,615 |
| Jan 3, 2025 | 32.05 | 32.20 | 31.49 | 32.05 | 0.15 | 0.47% | 256,200 |
| Jan 2, 2025 | 31.73 | 32.47 | 31.26 | 31.90 | 0.35 | 1.11% | 325,900 |
| Dec 31, 2024 | 32.39 | 32.54 | 31.40 | 31.55 | -0.49 | -1.53% | 196,100 |
| Dec 30, 2024 | 31.99 | 32.40 | 31.31 | 32.04 | -0.33 | -1.02% | 210,840 |
| Dec 27, 2024 | 33.01 | 33.01 | 31.92 | 32.37 | -0.81 | -2.44% | 280,945 |
| Dec 26, 2024 | 31.97 | 33.34 | 31.68 | 33.18 | 0.91 | 2.82% | 254,846 |
| Dec 24, 2024 | 32.00 | 32.29 | 31.75 | 32.27 | 0.45 | 1.41% | 127,706 |
| Dec 23, 2024 | 31.20 | 32.10 | 31.11 | 31.82 | 0.71 | 2.28% | 210,600 |
| Dec 20, 2024 | 30.30 | 31.86 | 30.17 | 31.11 | 0.19 | 0.61% | 512,000 |
| Dec 19, 2024 | 31.38 | 31.57 | 30.46 | 30.92 | -0.09 | -0.29% | 288,915 |
| Dec 18, 2024 | 32.67 | 33.44 | 30.68 | 31.01 | -1.21 | -3.76% | 298,500 |
| Dec 17, 2024 | 33.02 | 33.02 | 31.97 | 32.22 | -1.03 | -3.10% | 284,700 |
| Dec 16, 2024 | 32.50 | 33.34 | 32.37 | 33.25 | 0.62 | 1.90% | 304,134 |