CEVA Inc. (CEVA)
NASDAQ: CEVA
· Real-Time Price · USD
28.02
0.05 (0.18%)
At close: Oct 03, 2025, 3:59 PM
28.45
1.53%
After-hours: Oct 03, 2025, 07:44 PM EDT
CEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.25 | 28.87 | 27.72 | 28.02 | 28.02 | 0.18% | 313,825 |
| Oct 2, 2025 | 27.63 | 28.15 | 27.45 | 27.97 | 27.97 | 2.30% | 320,812 |
| Oct 1, 2025 | 26.01 | 27.44 | 25.95 | 27.34 | 27.34 | 3.52% | 262,300 |
| Sep 30, 2025 | 26.00 | 26.42 | 25.42 | 26.41 | 26.41 | 1.46% | 310,349 |
| Sep 29, 2025 | 26.54 | 26.72 | 25.62 | 26.03 | 26.03 | -1.03% | 285,330 |
| Sep 26, 2025 | 26.12 | 26.55 | 26.07 | 26.30 | 26.30 | -0.27% | 207,900 |
| 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 |
Page 1 of 136