CEVA Inc. (CEVA)
22.52
-3.69 (-14.08%)
At close: Apr 03, 2025, 3:59 PM
22.55
0.11%
After-hours: Apr 03, 2025, 04:05 PM EDT
CEVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 25.26 | 26.63 | 25.10 | 26.21 | 0.46 | 1.79% | 135,610 |
| Apr 1, 2025 | 25.38 | 25.96 | 24.71 | 25.75 | 0.14 | 0.55% | 144,920 |
| Mar 31, 2025 | 25.23 | 25.85 | 24.65 | 25.61 | -0.33 | -1.27% | 216,609 |
| Mar 28, 2025 | 26.99 | 27.03 | 25.70 | 25.94 | -1.07 | -3.96% | 154,900 |
| Mar 27, 2025 | 27.08 | 27.65 | 26.85 | 27.01 | -0.40 | -1.46% | 194,000 |
| Mar 26, 2025 | 28.05 | 28.21 | 27.00 | 27.41 | -0.70 | -2.49% | 210,730 |
| Mar 25, 2025 | 28.73 | 29.09 | 28.02 | 28.11 | -0.76 | -2.63% | 166,645 |
| Mar 24, 2025 | 28.68 | 29.33 | 28.64 | 28.87 | 0.52 | 1.83% | 249,500 |
| Mar 21, 2025 | 28.47 | 28.87 | 27.90 | 28.35 | -0.84 | -2.88% | 723,424 |
| Mar 20, 2025 | 29.81 | 30.48 | 28.98 | 29.19 | -0.83 | -2.76% | 188,603 |
| Mar 19, 2025 | 29.72 | 30.40 | 29.58 | 30.02 | 0.24 | 0.81% | 214,000 |
| Mar 18, 2025 | 30.10 | 30.88 | 29.46 | 29.78 | -0.87 | -2.84% | 177,400 |
| Mar 17, 2025 | 30.62 | 31.12 | 30.27 | 30.65 | -0.20 | -0.65% | 193,567 |
| Mar 14, 2025 | 30.40 | 31.28 | 30.25 | 30.85 | 1.06 | 3.56% | 132,332 |
| Mar 13, 2025 | 30.23 | 30.49 | 29.38 | 29.79 | -0.57 | -1.88% | 125,138 |
| Mar 12, 2025 | 30.80 | 31.31 | 30.31 | 30.36 | 0.18 | 0.60% | 172,300 |
| Mar 11, 2025 | 30.22 | 31.05 | 29.44 | 30.18 | -0.04 | -0.13% | 186,100 |
| Mar 10, 2025 | 31.21 | 31.53 | 29.75 | 30.22 | -2.21 | -6.81% | 255,946 |
| Mar 7, 2025 | 32.32 | 32.93 | 30.39 | 32.43 | 0.21 | 0.65% | 231,300 |
| Mar 6, 2025 | 32.70 | 33.56 | 32.18 | 32.22 | -1.54 | -4.56% | 240,700 |
| Mar 5, 2025 | 33.22 | 33.83 | 32.24 | 33.76 | 0.78 | 2.37% | 237,818 |
| Mar 4, 2025 | 31.97 | 33.91 | 31.11 | 32.98 | 1.17 | 3.68% | 438,900 |
| Mar 3, 2025 | 34.45 | 34.68 | 31.41 | 31.81 | -2.45 | -7.15% | 259,938 |
| Feb 28, 2025 | 33.55 | 34.82 | 33.24 | 34.26 | 0.73 | 2.18% | 271,319 |
| 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 |