CEVA Inc (CEVA) Historical Stock Data
21.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEVA is up 0.05% a day on average. There have been 16 days where CEVA Inc closed green and 14 days where CEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 21.90 | 21.82 | ↓$0.08 (-0.37%) | 21.54 | 22.08 | 193.83K |
| 2025-12-23 | 21.44 | 21.97 | ↑$0.53 (2.47%) | 21.32 | 22.15 | 381.06K |
| 2025-12-22 | 21.85 | 21.61 | ↓$0.24 (-1.10%) | 21.40 | 22.00 | 379.15K |
| 2025-12-19 | 20.60 | 21.23 | ↑$0.63 (3.06%) | 20.60 | 21.30 | 4.21M |
| 2025-12-18 | 21.05 | 20.64 | ↓$0.41 (-1.95%) | 20.53 | 21.31 | 482.71K |
| 2025-12-17 | 21.43 | 20.39 | ↓$1.04 (-4.85%) | 20.32 | 21.83 | 456.80K |
| 2025-12-16 | 21.22 | 21.24 | ↑$0.02 (0.09%) | 20.94 | 21.58 | 416.95K |
| 2025-12-15 | 22.00 | 21.38 | ↓$0.62 (-2.82%) | 21.15 | 22.11 | 463.24K |
| 2025-12-12 | 23.20 | 21.83 | ↓$1.37 (-5.91%) | 21.72 | 23.23 | 555.17K |
| 2025-12-11 | 22.97 | 23.48 | ↑$0.51 (2.22%) | 22.43 | 23.56 | 485.45K |
| 2025-12-10 | 22.88 | 23.31 | ↑$0.43 (1.88%) | 22.60 | 23.41 | 474.19K |
| 2025-12-09 | 22.00 | 22.90 | ↑$0.90 (4.09%) | 21.98 | 22.98 | 580.61K |
| 2025-12-08 | 22.39 | 22.17 | ↓$0.22 (-0.98%) | 21.56 | 23.11 | 0.99M |
| 2025-12-05 | 22.97 | 23.00 | ↑$0.03 (0.13%) | 22.74 | 23.34 | 335.30K |
| 2025-12-04 | 21.96 | 22.73 | ↑$0.77 (3.51%) | 21.73 | 22.78 | 591.29K |
| 2025-12-03 | 21.47 | 22.07 | ↑$0.60 (2.79%) | 21.29 | 22.41 | 681.09K |
| 2025-12-02 | 21.50 | 21.28 | ↓$0.22 (-1.02%) | 21.02 | 21.66 | 533.83K |
| 2025-12-01 | 21.26 | 21.19 | ↓$0.07 (-0.33%) | 21.08 | 21.84 | 467.49K |
| 2025-11-28 | 20.84 | 21.59 | ↑$0.75 (3.60%) | 20.70 | 21.62 | 384.47K |
| 2025-11-26 | 20.30 | 20.61 | ↑$0.31 (1.53%) | 20.15 | 20.88 | 481.73K |
| 2025-11-25 | 19.65 | 20.24 | ↑$0.59 (3.00%) | 19.36 | 20.32 | 550.59K |
| 2025-11-24 | 19.14 | 19.81 | ↑$0.67 (3.50%) | 19.14 | 20.04 | 788.25K |
| 2025-11-21 | 18.68 | 19.00 | ↑$0.32 (1.71%) | 18.23 | 19.45 | 0.91M |
| 2025-11-20 | 19.35 | 18.63 | ↓$0.72 (-3.72%) | 18.31 | 19.61 | 1.15M |
| 2025-11-19 | 19.07 | 18.83 | ↓$0.24 (-1.26%) | 18.41 | 19.34 | 4.24M |
| 2025-11-18 | 20.24 | 20.16 | ↓$0.08 (-0.40%) | 20.09 | 22.06 | 1.86M |
| 2025-11-17 | 24.58 | 23.58 | ↓$1.00 (-4.07%) | 23.35 | 24.81 | 268.63K |
| 2025-11-14 | 23.96 | 24.57 | ↑$0.61 (2.55%) | 23.91 | 25.14 | 288.85K |
| 2025-11-13 | 27.00 | 24.96 | ↓$2.04 (-7.56%) | 24.50 | 27.00 | 365.41K |
| 2025-11-12 | 26.80 | 27.29 | ↑$0.49 (1.83%) | 26.79 | 27.75 | 317.78K |
Create an account or log in to view more rows.
$CEVA back to business
$CEVA free to hold
$CEVA today feels different to the moon
$CEVA To the moon!!
$CEVA flow comin
$CEVA News?
$CEVA how long until we take off?
$CEVA hold and buy… go green go!!!
$CEVA one of the poorest performed stocks for a big name.
$CEVA It’s that TIME!! To Double down!