CEVA Inc. (CEVA)
NASDAQ: CEVA
· Real-Time Price · USD
24.09
-0.28 (-1.15%)
At close: Aug 14, 2025, 3:59 PM
24.10
0.06%
After-hours: Aug 14, 2025, 04:41 PM EDT
CEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.78 | 24.26 | 23.62 | 24.10 | 24.10 | -1.11% | 307,450 |
| Aug 13, 2025 | 23.60 | 24.56 | 23.41 | 24.37 | 24.37 | 3.31% | 459,929 |
| Aug 12, 2025 | 21.49 | 23.83 | 21.20 | 23.59 | 23.59 | 10.60% | 440,666 |
| Aug 11, 2025 | 23.31 | 24.26 | 20.84 | 21.33 | 21.33 | -1.80% | 600,513 |
| Aug 8, 2025 | 21.35 | 21.84 | 20.68 | 21.72 | 21.72 | 2.55% | 322,604 |
| Aug 7, 2025 | 21.96 | 22.09 | 21.01 | 21.18 | 21.18 | -1.44% | 186,846 |
| Aug 6, 2025 | 21.48 | 21.53 | 20.87 | 21.49 | 21.49 | -0.60% | 217,600 |
| Aug 5, 2025 | 21.84 | 21.96 | 21.24 | 21.62 | 21.62 | -0.05% | 172,260 |
| Aug 4, 2025 | 20.99 | 21.75 | 20.89 | 21.63 | 21.63 | 4.49% | 229,700 |
| Aug 1, 2025 | 20.98 | 21.28 | 20.41 | 20.70 | 20.70 | -3.14% | 234,000 |
| Jul 31, 2025 | 22.43 | 22.43 | 21.30 | 21.37 | 21.37 | -5.36% | 380,900 |
| Jul 30, 2025 | 23.15 | 23.40 | 22.38 | 22.58 | 22.58 | -1.40% | 139,400 |
| Jul 29, 2025 | 23.69 | 23.90 | 22.87 | 22.90 | 22.90 | -1.72% | 157,768 |
| Jul 28, 2025 | 23.46 | 23.73 | 23.14 | 23.30 | 23.30 | 0.65% | 172,242 |
| Jul 25, 2025 | 22.84 | 23.22 | 22.73 | 23.15 | 23.15 | 1.31% | 136,312 |
| Jul 24, 2025 | 23.19 | 23.19 | 22.76 | 22.85 | 22.85 | -1.80% | 158,414 |
| Jul 23, 2025 | 23.42 | 23.42 | 22.47 | 23.27 | 23.27 | -0.85% | 223,446 |
| Jul 22, 2025 | 23.55 | 23.78 | 22.90 | 23.47 | 23.47 | -0.38% | 229,800 |
| Jul 21, 2025 | 23.03 | 23.82 | 23.03 | 23.56 | 23.56 | 1.38% | 266,143 |
| Jul 18, 2025 | 23.54 | 23.65 | 22.85 | 23.24 | 23.24 | -0.13% | 316,800 |