Skip to main content
IC
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
22.17
+0.66 (3.07%)
At close: May 13, 2025, 4:00 PM
22.78
+0.61 (2.75%)
Pre-market: May 14, 2025, 6:19 AM EDT

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202521.5822.3521.5822.1722.173.07%409,505
May 12, 202521.5322.0121.0621.5121.517.12%465,927
May 9, 202520.5120.6319.9720.0820.08-0.79%286,550
May 8, 202521.1421.5320.1120.2420.24-4.26%804,601
May 7, 202522.5224.0020.2421.1421.14-20.17%914,086
May 6, 202525.9526.6225.8226.4826.48-0.53%178,489
May 5, 202526.7127.0226.4926.6226.62-1.73%148,137
May 2, 202526.7727.5226.7727.0927.092.81%82,219
May 1, 202526.4627.2626.1526.3526.350.53%147,728
Apr 30, 202525.7826.3325.1726.2126.21-1.06%160,644
Apr 29, 202526.3026.8426.2126.4926.49-0.38%140,049
Apr 28, 202526.5727.1926.1926.5926.59-0.45%177,819
Apr 25, 202526.1827.0125.9326.7126.710.56%115,394
Apr 24, 202525.8426.7125.5026.5626.564.08%235,662
Apr 23, 202524.4525.9024.4525.5225.528.60%418,670
Apr 22, 202522.4423.7022.1823.5023.503.62%338,465
Apr 21, 202522.3922.7222.0722.6822.68-1.26%137,458
Apr 17, 202522.7223.2122.4522.9722.971.41%196,420
Apr 16, 202522.5622.9621.9522.6522.65-3.08%150,462
Apr 15, 202523.2423.6723.0923.3723.370.43%112,889
Apr 14, 202524.1024.1022.6823.2723.270.69%187,600
Apr 11, 202522.6623.3322.0923.1123.111.14%191,272
Apr 10, 202523.4223.5022.0722.8522.85-7.64%297,823
Apr 9, 202520.5624.9420.3724.7424.7420.74%355,425
Apr 8, 202522.2022.4919.9720.4920.49-4.52%256,712
Apr 7, 202520.2022.8819.3521.4621.460.85%449,197
Apr 4, 202521.3121.7320.0321.2821.28-5.63%447,534
Apr 3, 202524.3624.4122.4222.5522.55-13.96%320,322
Apr 2, 202525.2626.6325.1026.2126.211.79%135,662
Apr 1, 202525.3825.9624.7125.7525.750.55%144,920
Mar 31, 202525.2325.8524.6525.6125.61-1.27%216,609
Mar 28, 202526.9927.0325.7025.9425.94-3.96%154,857
Mar 27, 202527.0827.6526.8527.0127.01-1.46%193,990
Mar 26, 202528.0528.2127.0027.4127.41-2.49%210,730
Mar 25, 202528.7329.0928.0228.1128.11-2.63%166,645
Mar 24, 202528.6829.3328.6428.8728.871.83%249,488
Mar 21, 202528.4728.8727.9028.3528.35-2.88%723,424
Mar 20, 202529.8130.4828.9829.1929.19-2.76%188,603
Mar 19, 202529.7230.4029.5830.0230.020.81%213,994
Mar 18, 202530.1030.8829.4629.7829.78-2.84%177,384
Mar 17, 202530.6231.1230.2730.6530.65-0.65%193,567
Mar 14, 202530.4031.2830.2530.8530.853.56%132,332
Mar 13, 202530.2330.4929.3829.7929.79-1.88%125,138
Mar 12, 202530.8031.3130.3130.3630.360.60%172,259
Mar 11, 202530.2231.0529.4430.1830.18-0.13%186,051
Mar 10, 202531.2131.5329.7530.2230.22-6.81%255,904
Mar 7, 202532.3232.9330.3932.4332.430.65%231,279
Mar 6, 202532.7033.5632.1832.2232.22-4.56%240,654
Mar 5, 202533.2233.8332.2433.7633.762.37%237,818
Mar 4, 202531.9733.9131.1132.9832.983.68%438,867