CEVA Inc. (CEVA)
NASDAQ: CEVA
· Real-Time Price · USD
26.30
-0.07 (-0.27%)
At close: Sep 26, 2025, 3:59 PM
26.41
0.42%
After-hours: Sep 26, 2025, 07:38 PM EDT
CEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.12 | 26.55 | 26.07 | 26.30 | 26.30 | -0.27% | 206,648 |
| Sep 25, 2025 | 26.00 | 26.46 | 25.42 | 26.37 | 26.37 | -0.68% | 265,910 |
| Sep 24, 2025 | 26.40 | 26.98 | 26.08 | 26.55 | 26.55 | 0.84% | 207,115 |
| Sep 23, 2025 | 26.66 | 27.76 | 26.16 | 26.33 | 26.33 | -0.34% | 400,229 |
| Sep 22, 2025 | 27.27 | 27.43 | 26.05 | 26.42 | 26.42 | 0.00% | 412,800 |
| Sep 19, 2025 | 27.38 | 27.53 | 25.45 | 26.42 | 26.42 | 0.30% | 1,249,600 |
| Sep 18, 2025 | 25.69 | 27.42 | 25.48 | 26.34 | 26.34 | 6.17% | 504,133 |
| Sep 17, 2025 | 24.22 | 25.58 | 24.07 | 24.81 | 24.81 | 1.81% | 263,852 |
| Sep 16, 2025 | 24.56 | 24.83 | 24.12 | 24.37 | 24.37 | -0.69% | 257,272 |
| Sep 15, 2025 | 23.73 | 24.88 | 23.58 | 24.54 | 24.54 | 3.94% | 318,149 |
| Sep 12, 2025 | 23.82 | 23.98 | 23.43 | 23.61 | 23.61 | -1.05% | 171,500 |
| Sep 11, 2025 | 23.07 | 23.93 | 23.07 | 23.86 | 23.86 | 3.83% | 338,977 |
| Sep 10, 2025 | 22.95 | 23.12 | 22.50 | 22.98 | 22.98 | 0.57% | 166,143 |
| Sep 9, 2025 | 23.18 | 23.44 | 22.81 | 22.85 | 22.85 | -1.68% | 171,100 |
| Sep 8, 2025 | 22.76 | 23.37 | 22.59 | 23.24 | 23.24 | 2.24% | 215,004 |
| Sep 5, 2025 | 22.83 | 22.98 | 22.45 | 22.73 | 22.73 | 1.61% | 179,500 |
| 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 |