Skip to main content
CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
22.56
+0.03 (0.13%)
Jun 27, 2025, 4:00 PM - Market closed

CEVA, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202522.5622.9022.2122.5622.560.13%447,961
Jun 26, 202521.9322.6921.8622.5322.533.09%393,475
Jun 25, 202522.0122.4921.6921.8621.86-0.48%200,642
Jun 24, 202521.5422.6321.4421.9621.963.24%361,608
Jun 23, 202520.5621.2720.2121.2721.273.05%267,710
Jun 20, 202521.9221.9520.0120.6420.640.19%276,542
Jun 18, 202520.0420.8120.0420.6020.602.33%273,466
Jun 17, 202520.1720.6720.1320.1320.13-1.66%171,498
Jun 16, 202520.1520.6920.1520.4720.472.92%160,020
Jun 13, 202520.6820.9919.8419.8919.89-6.53%199,369
Jun 12, 202521.4321.6021.1721.2821.28-0.75%176,579
Jun 11, 202521.6821.8321.1921.4421.44-200,403
Jun 10, 202521.5121.7620.9421.4421.440.14%255,047
Jun 9, 202520.6021.5720.4121.4121.415.78%353,869
Jun 6, 202520.1320.4219.9820.2420.241.50%247,880
Jun 5, 202520.7420.9519.8119.9419.94-3.48%312,046
Jun 4, 202519.9020.7319.7720.6620.664.50%341,270
Jun 3, 202518.8219.8518.7019.7719.775.50%365,682
Jun 2, 202518.7118.9218.4118.7418.74-0.11%291,493
May 30, 202519.1019.1018.3118.7618.76-2.49%229,007
May 29, 202519.8119.8119.1419.2419.24-0.31%186,016
May 28, 202519.6419.6419.0719.3019.30-0.87%256,753
May 27, 202519.5719.9619.3119.4719.471.78%355,031
May 23, 202519.2619.6419.0019.1319.13-3.24%296,481
May 22, 202520.1520.5619.7519.7719.77-2.18%350,707
May 21, 202520.3521.1320.1120.2120.21-2.37%251,660
May 20, 202520.7620.8420.4720.7020.70-0.96%328,971
May 19, 202520.6721.1920.3020.9020.90-1.55%413,609
May 16, 202521.3121.8921.1621.2321.23-0.47%387,387
May 15, 202522.0122.0421.2821.3321.33-3.66%277,470
May 14, 202522.2522.5321.8122.1422.14-0.14%364,810
May 13, 202521.5822.3521.5822.1722.173.07%547,326
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