CEVA Inc (CEVA) Historical Stock Data
20.64 ↑0.04 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEVA is down -0.50% a day on average. There have been 9 days where CEVA Inc closed green and 21 days where CEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 21.92 | 20.64 | ↓$1.28 (-5.84%) | 20.01 | 21.95 | 276.54K |
| 2025-06-18 | 20.04 | 20.60 | ↑$0.56 (2.79%) | 20.04 | 20.81 | 273.47K |
| 2025-06-17 | 20.17 | 20.13 | ↓$0.04 (-0.20%) | 20.13 | 20.67 | 171.50K |
| 2025-06-16 | 20.15 | 20.47 | ↑$0.32 (1.59%) | 20.15 | 20.69 | 160.02K |
| 2025-06-13 | 20.68 | 19.89 | ↓$0.79 (-3.82%) | 19.84 | 20.99 | 199.37K |
| 2025-06-12 | 21.43 | 21.28 | ↓$0.15 (-0.70%) | 21.17 | 21.60 | 176.58K |
| 2025-06-11 | 21.68 | 21.44 | ↓$0.24 (-1.11%) | 21.19 | 21.83 | 200.40K |
| 2025-06-10 | 21.51 | 21.44 | ↓$0.07 (-0.33%) | 20.94 | 21.76 | 255.05K |
| 2025-06-09 | 20.60 | 21.41 | ↑$0.81 (3.93%) | 20.41 | 21.57 | 353.87K |
| 2025-06-06 | 20.13 | 20.24 | ↑$0.11 (0.55%) | 19.98 | 20.42 | 247.88K |
| 2025-06-05 | 20.74 | 19.94 | ↓$0.80 (-3.86%) | 19.81 | 20.95 | 312.05K |
| 2025-06-04 | 19.90 | 20.66 | ↑$0.76 (3.82%) | 19.77 | 20.73 | 341.27K |
| 2025-06-03 | 18.82 | 19.77 | ↑$0.95 (5.05%) | 18.70 | 19.85 | 365.68K |
| 2025-06-02 | 18.71 | 18.74 | ↑$0.03 (0.16%) | 18.41 | 18.92 | 291.49K |
| 2025-05-30 | 19.10 | 18.76 | ↓$0.34 (-1.78%) | 18.31 | 19.10 | 229.01K |
| 2025-05-29 | 19.81 | 19.24 | ↓$0.57 (-2.88%) | 19.14 | 19.81 | 186.02K |
| 2025-05-28 | 19.64 | 19.30 | ↓$0.34 (-1.73%) | 19.07 | 19.64 | 256.75K |
| 2025-05-27 | 19.57 | 19.47 | ↓$0.10 (-0.51%) | 19.31 | 19.96 | 355.03K |
| 2025-05-23 | 19.26 | 19.13 | ↓$0.13 (-0.67%) | 19.00 | 19.64 | 296.48K |
| 2025-05-22 | 20.15 | 19.77 | ↓$0.38 (-1.89%) | 19.75 | 20.56 | 350.71K |
| 2025-05-21 | 20.35 | 20.21 | ↓$0.14 (-0.69%) | 20.11 | 21.13 | 251.66K |
| 2025-05-20 | 20.76 | 20.70 | ↓$0.06 (-0.29%) | 20.47 | 20.84 | 328.97K |
| 2025-05-19 | 20.67 | 20.90 | ↑$0.23 (1.11%) | 20.30 | 21.19 | 413.60K |
| 2025-05-16 | 21.31 | 21.23 | ↓$0.08 (-0.38%) | 21.16 | 21.89 | 387.16K |
| 2025-05-15 | 22.01 | 21.33 | ↓$0.68 (-3.09%) | 21.28 | 22.04 | 277.47K |
| 2025-05-14 | 22.25 | 22.14 | ↓$0.11 (-0.49%) | 21.81 | 22.53 | 364.81K |
| 2025-05-13 | 21.58 | 22.17 | ↑$0.59 (2.73%) | 21.58 | 22.35 | 547.32K |
| 2025-05-12 | 21.53 | 21.51 | ↓$0.02 (-0.09%) | 21.06 | 22.01 | 465.93K |
| 2025-05-09 | 20.51 | 20.08 | ↓$0.43 (-2.10%) | 19.97 | 20.63 | 286.55K |
| 2025-05-08 | 21.14 | 20.24 | ↓$0.90 (-4.26%) | 20.11 | 21.53 | 804.60K |
Create an account or log in to view more rows.
$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
$CEVA time to run
$CEVA buy more doomers!!!
$CEVA yes
keep going down
let's go
stop stalling
$CEVA Time to buy here