CEVA, Inc. (CEVA)
NASDAQ: CEVA · Real-Time Price · USD
23.31
-0.79 (-3.28%)
At close: Aug 15, 2025, 4:00 PM
23.71
+0.40 (1.72%)
After-hours: Aug 15, 2025, 4:43 PM EDT
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.21 | 24.21 | 23.10 | 23.31 | 23.31 | -3.28% | 292,378 |
| Aug 14, 2025 | 23.78 | 24.26 | 23.62 | 24.10 | 24.10 | -1.11% | 307,550 |
| 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% | 217,586 |
| 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% | 229,650 |
| Aug 1, 2025 | 20.98 | 21.28 | 20.41 | 20.70 | 20.70 | -3.14% | 233,999 |
| Jul 31, 2025 | 22.43 | 22.43 | 21.30 | 21.37 | 21.37 | -5.36% | 380,893 |
| Jul 30, 2025 | 23.15 | 23.40 | 22.38 | 22.58 | 22.58 | -1.40% | 139,377 |
| 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% | 229,799 |
| 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% | 316,797 |
| Jul 17, 2025 | 22.89 | 23.80 | 22.88 | 23.27 | 23.27 | 2.06% | 264,145 |
| Jul 16, 2025 | 22.26 | 22.85 | 21.99 | 22.80 | 22.80 | 1.51% | 184,873 |
| Jul 15, 2025 | 22.94 | 23.23 | 22.43 | 22.46 | 22.46 | -0.40% | 196,494 |
| Jul 14, 2025 | 22.67 | 22.89 | 21.92 | 22.55 | 22.55 | -1.49% | 232,140 |
| Jul 11, 2025 | 22.91 | 23.21 | 22.77 | 22.89 | 22.89 | -1.34% | 165,978 |
| Jul 10, 2025 | 23.30 | 23.70 | 23.06 | 23.20 | 23.20 | - | 201,705 |
| Jul 9, 2025 | 22.71 | 23.22 | 22.34 | 23.20 | 23.20 | 2.02% | 305,768 |
| Jul 8, 2025 | 22.08 | 23.03 | 22.05 | 22.74 | 22.74 | 3.46% | 188,778 |
| Jul 7, 2025 | 22.55 | 22.75 | 21.77 | 21.98 | 21.98 | -4.02% | 222,579 |
| Jul 3, 2025 | 22.50 | 23.30 | 22.23 | 22.90 | 22.90 | 2.83% | 222,607 |
| Jul 2, 2025 | 21.85 | 22.45 | 21.76 | 22.27 | 22.27 | 2.39% | 547,172 |
| Jul 1, 2025 | 21.63 | 22.43 | 21.41 | 21.75 | 21.75 | -1.05% | 233,396 |
| Jun 30, 2025 | 22.65 | 22.65 | 21.92 | 21.98 | 21.98 | -2.57% | 212,263 |
| Jun 27, 2025 | 22.56 | 22.90 | 22.21 | 22.56 | 22.56 | 0.13% | 447,961 |
| Jun 26, 2025 | 21.93 | 22.69 | 21.86 | 22.53 | 22.53 | 3.09% | 393,475 |
| Jun 25, 2025 | 22.01 | 22.49 | 21.69 | 21.86 | 21.86 | -0.48% | 200,642 |
| Jun 24, 2025 | 21.54 | 22.63 | 21.44 | 21.96 | 21.96 | 3.24% | 361,608 |
| Jun 23, 2025 | 20.56 | 21.27 | 20.21 | 21.27 | 21.27 | 3.05% | 267,710 |
| Jun 20, 2025 | 21.92 | 21.95 | 20.01 | 20.64 | 20.64 | 0.19% | 276,542 |
| Jun 18, 2025 | 20.04 | 20.81 | 20.04 | 20.60 | 20.60 | 2.33% | 273,466 |
| Jun 17, 2025 | 20.17 | 20.67 | 20.13 | 20.13 | 20.13 | -1.66% | 171,498 |
| Jun 16, 2025 | 20.15 | 20.69 | 20.15 | 20.47 | 20.47 | 2.92% | 160,020 |
| Jun 13, 2025 | 20.68 | 20.99 | 19.84 | 19.89 | 19.89 | -6.53% | 199,369 |
| Jun 12, 2025 | 21.43 | 21.60 | 21.17 | 21.28 | 21.28 | -0.75% | 176,579 |
| Jun 11, 2025 | 21.68 | 21.83 | 21.19 | 21.44 | 21.44 | - | 200,403 |
| Jun 10, 2025 | 21.51 | 21.76 | 20.94 | 21.44 | 21.44 | 0.14% | 255,047 |
| Jun 9, 2025 | 20.60 | 21.57 | 20.41 | 21.41 | 21.41 | 5.78% | 353,869 |
| Jun 6, 2025 | 20.13 | 20.42 | 19.98 | 20.24 | 20.24 | 1.50% | 247,880 |
| Jun 5, 2025 | 20.74 | 20.95 | 19.81 | 19.94 | 19.94 | -3.48% | 312,046 |