CEVA, Inc.CEVANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.74 | $21.60 | $20.61 | $21.08 | 384,953 |
| 1/30/2026 | $21.64 | $22.17 | $20.82 | $21.09 | 447,609 |
| 1/29/2026 | $22.43 | $22.55 | $21.25 | $22.17 | 254,729 |
| 1/28/2026 | $22.90 | $23.13 | $22.33 | $22.51 | 311,724 |
| 1/27/2026 | $22.42 | $22.80 | $22.28 | $22.47 | 261,200 |
| 1/26/2026 | $22.96 | $23.07 | $21.91 | $22.05 | 347,100 |
| 1/23/2026 | $23.06 | $23.50 | $22.41 | $23.23 | 297,266 |
| 1/22/2026 | $24.10 | $24.17 | $23.22 | $23.26 | 387,315 |
| 1/21/2026 | $23.11 | $23.89 | $22.89 | $23.60 | 273,943 |
| 1/20/2026 | $22.39 | $23.09 | $22.38 | $22.51 | 351,970 |
| 1/16/2026 | $22.57 | $23.39 | $22.34 | $22.93 | 336,221 |
| 1/15/2026 | $23.23 | $23.43 | $22.27 | $22.30 | 383,666 |
| 1/14/2026 | $23.17 | $23.17 | $22.31 | $22.64 | 237,854 |
| 1/13/2026 | $23.30 | $23.81 | $23.16 | $23.33 | 235,100 |
| 1/12/2026 | $22.60 | $23.35 | $22.45 | $23.27 | 219,639 |
| 1/9/2026 | $22.93 | $23.00 | $22.46 | $22.79 | 191,041 |
| 1/8/2026 | $23.06 | $23.06 | $22.48 | $22.77 | 216,881 |
| 1/7/2026 | $23.56 | $23.63 | $22.79 | $23.35 | 276,949 |
| 1/6/2026 | $23.26 | $24.01 | $23.24 | $23.71 | 300,551 |
| 1/5/2026 | $22.89 | $23.84 | $22.89 | $23.15 | 324,966 |
| 1/2/2026 | $22.20 | $22.68 | $22.14 | $22.42 | 208,814 |
| 12/31/2025 | $21.93 | $21.93 | $21.45 | $21.52 | 234,327 |
| 12/30/2025 | $21.62 | $21.80 | $21.37 | $21.77 | 347,000 |
| 12/29/2025 | $21.49 | $21.79 | $21.10 | $21.51 | 390,628 |
| 12/26/2025 | $21.87 | $21.87 | $21.51 | $21.67 | 259,104 |
| 12/24/2025 | $21.90 | $22.08 | $21.54 | $21.82 | 193,831 |
| 12/23/2025 | $21.44 | $22.15 | $21.32 | $21.97 | 381,100 |
| 12/22/2025 | $21.85 | $22.00 | $21.40 | $21.61 | 379,177 |
| 12/19/2025 | $20.60 | $21.30 | $20.60 | $21.23 | 4.21M |
| 12/18/2025 | $21.05 | $21.31 | $20.53 | $20.64 | 482,707 |
| 12/17/2025 | $21.43 | $21.83 | $20.32 | $20.39 | 456,832 |
| 12/16/2025 | $21.22 | $21.58 | $20.94 | $21.24 | 416,971 |
| 12/15/2025 | $22.00 | $22.11 | $21.15 | $21.38 | 463,239 |
| 12/12/2025 | $23.20 | $23.23 | $21.72 | $21.83 | 555,200 |
| 12/11/2025 | $22.97 | $23.56 | $22.43 | $23.48 | 485,500 |
| 12/10/2025 | $22.88 | $23.41 | $22.60 | $23.31 | 474,200 |
| 12/9/2025 | $22.00 | $22.98 | $21.98 | $22.90 | 580,606 |
| 12/8/2025 | $22.39 | $23.11 | $21.56 | $22.17 | 987,700 |
| 12/5/2025 | $22.97 | $23.34 | $22.74 | $23.00 | 335,302 |
| 12/4/2025 | $21.96 | $22.78 | $21.73 | $22.73 | 591,300 |
| 12/3/2025 | $21.47 | $22.41 | $21.29 | $22.07 | 682,100 |
| 12/2/2025 | $21.50 | $21.66 | $21.02 | $21.28 | 533,971 |
| 12/1/2025 | $21.26 | $21.84 | $21.08 | $21.19 | 467,713 |
| 11/28/2025 | $20.84 | $21.62 | $20.70 | $21.59 | 384,500 |
| 11/26/2025 | $20.30 | $20.88 | $20.15 | $20.61 | 481,728 |
| 11/25/2025 | $19.65 | $20.32 | $19.36 | $20.24 | 550,600 |
| 11/24/2025 | $19.14 | $20.04 | $19.14 | $19.81 | 788,300 |
| 11/21/2025 | $18.68 | $19.45 | $18.23 | $19.00 | 911,174 |
| 11/20/2025 | $19.35 | $19.61 | $18.31 | $18.63 | 1.15M |
| 11/19/2025 | $19.07 | $19.34 | $18.41 | $18.83 | 4.24M |
| 11/18/2025 | $20.24 | $22.06 | $20.09 | $20.16 | 1.86M |
| 11/17/2025 | $24.58 | $24.81 | $23.35 | $23.58 | 268,942 |
| 11/14/2025 | $23.96 | $25.14 | $23.91 | $24.57 | 288,874 |
| 11/13/2025 | $27.00 | $27.00 | $24.50 | $24.96 | 365,409 |
| 11/12/2025 | $26.80 | $27.75 | $26.79 | $27.29 | 318,000 |
| 11/11/2025 | $26.99 | $26.99 | $25.69 | $26.08 | 509,774 |
| 11/10/2025 | $27.57 | $28.20 | $25.15 | $26.01 | 440,250 |
| 11/7/2025 | $26.11 | $26.56 | $25.36 | $26.16 | 268,200 |
| 11/6/2025 | $27.29 | $27.39 | $26.28 | $26.74 | 213,000 |
| 11/5/2025 | $26.17 | $27.45 | $26.17 | $27.23 | 156,978 |