CEVA, Inc. - Common Stock (CEVA)

Historical Prices For CEVA, Inc. - Common Stock (CEVA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	24.36	24.41	22.42	22.55	320,322	22.55
4/02/2025	25.26	26.63	25.10	26.21	135,620	26.21
4/01/2025	25.38	25.96	24.71	25.75	144,920	25.75
3/31/2025	25.23	25.85	24.65	25.61	216,609	25.61
3/28/2025	26.99	27.03	25.70	25.94	154,857	25.94
3/27/2025	27.08	27.65	26.85	27.01	193,990	27.01
3/26/2025	28.05	28.20	27.00	27.41	210,730	27.41
3/25/2025	28.73	29.09	28.02	28.11	166,645	28.11
3/24/2025	28.68	29.33	28.64	28.87	249,488	28.87
3/21/2025	28.47	28.87	27.90	28.35	723,424	28.35
3/20/2025	29.81	30.48	28.98	29.19	188,603	29.19
3/19/2025	29.72	30.40	29.58	30.02	213,994	30.02
3/18/2025	30.10	30.88	29.46	29.78	177,384	29.78
3/17/2025	30.62	31.12	30.27	30.65	193,566	30.65
3/14/2025	30.40	31.28	30.25	30.85	132,332	30.85
3/13/2025	30.23	30.49	29.38	29.79	125,138	29.79
3/12/2025	30.80	31.31	30.31	30.36	172,259	30.36
3/11/2025	30.22	31.05	29.44	30.18	186,051	30.18
3/10/2025	31.21	31.52	29.75	30.22	255,945	30.22
3/07/2025	32.32	32.93	30.39	32.43	231,279	32.43
3/06/2025	32.70	33.56	32.18	32.22	240,654	32.22
3/05/2025	33.22	33.83	32.24	33.76	237,818	33.76
3/04/2025	31.97	33.91	31.11	32.98	438,866	32.98
3/03/2025	34.45	34.68	31.41	31.81	259,898	31.81
2/28/2025	33.55	34.82	33.24	34.26	271,319	34.26
2/27/2025	38.94	38.94	33.49	33.53	446,574	33.53
2/26/2025	35.44	38.92	35.20	38.44	1,003,371	38.44
2/25/2025	33.57	33.57	32.00	32.50	212,706	32.50
2/24/2025	34.64	34.96	33.51	33.69	216,099	33.69
2/21/2025	36.87	36.95	34.35	34.49	187,173	34.49
2/20/2025	35.89	36.85	35.89	36.56	213,042	36.56
2/19/2025	35.39	36.67	35.00	35.93	275,246	35.93
2/18/2025	35.00	36.50	34.43	35.77	290,511	35.77
2/14/2025	35.95	35.95	33.91	34.67	236,734	34.67
2/13/2025	34.63	37.75	31.50	34.96	412,050	34.96
2/12/2025	31.54	32.28	31.44	31.72	186,268	31.72
2/11/2025	32.13	33.06	32.13	32.15	94,645	32.15
2/10/2025	32.74	33.04	32.40	32.73	132,774	32.73
2/07/2025	34.13	34.13	32.45	32.81	273,020	32.81
2/06/2025	34.16	34.51	33.94	34.13	1,113,014	34.13
2/05/2025	32.28	34.34	32.26	34.25	376,798	34.25
2/04/2025	31.60	32.19	31.60	32.08	399,207	32.08
2/03/2025	31.29	32.07	30.82	31.52	292,698	31.52
1/31/2025	32.14	33.05	31.88	32.21	414,147	32.21
1/30/2025	32.37	32.37	31.70	32.13	117,245	32.13
1/29/2025	32.47	32.73	31.68	31.87	292,385	31.87
1/28/2025	31.80	32.69	31.01	32.60	501,231	32.60
1/27/2025	32.36	32.36	30.93	31.70	360,029	31.70
1/24/2025	33.71	33.87	33.25	33.58	271,275	33.58
1/23/2025	33.51	33.95	33.16	33.87	287,040	33.87
1/22/2025	34.37	34.47	33.56	34.00	297,104	34.00
1/21/2025	34.50	34.70	34.13	34.24	305,543	34.24
1/17/2025	33.91	34.46	33.71	34.18	374,621	34.18
1/16/2025	34.03	34.03	33.29	33.33	293,159	33.33
1/15/2025	33.00	34.32	33.00	33.77	321,650	33.77
1/14/2025	32.15	32.37	31.69	32.30	249,848	32.30
1/13/2025	31.07	31.86	30.71	31.70	324,483	31.70
1/10/2025	31.81	32.21	30.86	31.98	373,592	31.98
1/08/2025	32.75	32.75	31.51	32.40	275,488	32.40
1/07/2025	33.90	34.20	32.71	33.05	252,796	33.05
1/06/2025	32.53	33.64	32.38	33.14	311,615	33.14