CEVA Inc (CEVA) Historical Stock Data
22.73 ↑0.66 (2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEVA is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 26.99 | 26.08 | ↓$0.91 (-3.37%) | 25.69 | 26.99 | 509.74K |
| 2025-11-10 | 27.57 | 26.01 | ↓$1.56 (-5.66%) | 25.15 | 28.20 | 440.23K |
| 2025-11-07 | 26.11 | 26.16 | ↑$0.05 (0.19%) | 25.36 | 26.56 | 268.15K |
| 2025-11-06 | 27.29 | 26.74 | ↓$0.55 (-2.02%) | 26.28 | 27.39 | 212.98K |
| 2025-11-05 | 26.17 | 27.23 | ↑$1.06 (4.05%) | 26.17 | 27.45 | 156.96K |
| 2025-11-04 | 26.83 | 26.17 | ↓$0.66 (-2.48%) | 26.04 | 27.14 | 230.11K |
| 2025-11-03 | 27.68 | 27.75 | ↑$0.07 (0.25%) | 27.23 | 28.06 | 293.27K |
| 2025-10-31 | 27.00 | 27.21 | ↑$0.21 (0.78%) | 26.78 | 27.67 | 203.32K |
| 2025-10-30 | 27.57 | 26.93 | ↓$0.64 (-2.32%) | 26.92 | 27.87 | 170.86K |
| 2025-10-29 | 28.71 | 27.87 | ↓$0.84 (-2.93%) | 27.43 | 29.20 | 315.48K |
| 2025-10-28 | 28.20 | 28.31 | ↑$0.11 (0.39%) | 27.55 | 28.52 | 144.13K |
| 2025-10-27 | 28.50 | 28.39 | ↓$0.11 (-0.39%) | 27.84 | 28.90 | 296.85K |
| 2025-10-24 | 27.55 | 28.09 | ↑$0.54 (1.96%) | 27.51 | 28.33 | 220.42K |
| 2025-10-23 | 26.14 | 27.42 | ↑$1.29 (4.92%) | 25.81 | 27.48 | 178.51K |
Create an account or log in to view more rows.
$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!
$CEVA bull trap confirmed