CEVA Inc. (CEVA)
NASDAQ: CEVA
· Real-Time Price · USD
22.73
0.36 (1.61%)
At close: Sep 05, 2025, 3:59 PM
22.76
0.13%
After-hours: Sep 05, 2025, 04:24 PM EDT
CEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.83 | 22.98 | 22.45 | 22.73 | 22.73 | 1.61% | 179,458 |
| Sep 4, 2025 | 21.74 | 22.38 | 21.45 | 22.37 | 22.37 | 2.76% | 138,000 |
| Sep 3, 2025 | 21.82 | 22.05 | 21.56 | 21.77 | 21.77 | -0.27% | 146,400 |
| Sep 2, 2025 | 21.40 | 21.94 | 21.31 | 21.83 | 21.83 | -1.76% | 761,700 |
| Aug 29, 2025 | 22.81 | 22.86 | 22.09 | 22.22 | 22.22 | -3.10% | 235,404 |
| Aug 28, 2025 | 22.82 | 23.06 | 22.61 | 22.93 | 22.93 | 1.51% | 151,921 |
| Aug 27, 2025 | 22.93 | 22.93 | 22.52 | 22.59 | 22.59 | -1.65% | 250,634 |
| Aug 26, 2025 | 22.92 | 23.32 | 22.81 | 22.97 | 22.97 | 0.53% | 173,000 |
| Aug 25, 2025 | 23.38 | 23.48 | 22.80 | 22.85 | 22.85 | -2.85% | 163,233 |
| Aug 22, 2025 | 22.42 | 23.82 | 22.42 | 23.52 | 23.52 | 5.90% | 242,909 |
| Aug 21, 2025 | 22.05 | 22.35 | 21.78 | 22.21 | 22.21 | 0.05% | 262,322 |
| Aug 20, 2025 | 22.56 | 22.59 | 21.71 | 22.20 | 22.20 | -2.03% | 383,100 |
| Aug 19, 2025 | 23.75 | 23.82 | 22.65 | 22.66 | 22.66 | -4.43% | 193,875 |
| Aug 18, 2025 | 23.40 | 23.90 | 23.28 | 23.71 | 23.71 | 1.72% | 243,817 |
| Aug 15, 2025 | 24.21 | 24.21 | 23.10 | 23.31 | 23.31 | -3.28% | 292,400 |
| Aug 14, 2025 | 23.78 | 24.26 | 23.62 | 24.10 | 24.10 | -1.11% | 307,600 |
| 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 |