Skip to main content
CEVA logo

CEVA, Inc.

CEVANASDAQTechnologySemiconductors

$28.62Today:- (-)1Y +2.84%

As of Oct 23, 2026 close

Market cap
$801.25M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$17.02$51.60
Volume (live)
-
Avg. volume (3M)
577.14K

CEVA (CEVA) Historical Stock Prices

Analyze CEVA (CEVA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CEVA (CEVA) Interactive Price Chart

Interactive historical price chart showing CEVA stock price movements and trends across multiple time periods.

Loading chart...

CEVA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CEVA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202628.0328.8427.6728.6228.62337.52K
Oct 22, 202628.4528.9027.7528.2028.20445.74K
Oct 21, 202629.7930.3629.1929.7829.78401.72K
Oct 20, 202628.0529.1127.6928.8828.88340.46K
Oct 19, 202628.8129.3427.7328.7828.78420.05K
Oct 16, 202628.5929.0627.2427.5027.50511.10K
Oct 15, 202627.9929.3427.2729.2529.25520.00K
Oct 14, 202629.9730.6228.7429.2329.23779.67K
Oct 13, 202631.0031.7230.3630.8630.86381.46K
Oct 12, 202632.8432.8431.6831.7531.75328.57K
Oct 9, 202634.5034.5532.8233.4933.49482.50K
Oct 8, 202634.9134.9833.0433.6633.66542.22K
Oct 7, 202634.9736.1834.9435.4835.48597.69K
Oct 6, 202636.7236.7835.8736.1736.17469.51K
Oct 5, 202636.7537.2136.3136.6636.66547.15K
Oct 2, 202636.8037.3336.0937.1037.10577.61K
Oct 1, 202635.2636.1334.8335.5235.52419.14K
Sep 30, 202634.8835.6233.9235.3335.331.25M
Sep 29, 202635.5535.5534.0534.4834.48996.08K
Sep 28, 202635.7235.8733.9634.6934.69673.28K
Sep 25, 202635.0036.4734.4036.2036.20764.34K
Sep 24, 202632.2534.6832.2534.4634.46675.46K
Sep 23, 202633.2734.4632.8733.6233.62727.51K
Sep 22, 202632.0033.4331.8033.3633.36528.52K
Sep 21, 202631.4632.5531.0532.2532.25553.94K
Sep 18, 202630.1130.3729.3930.2730.27851.45K
Sep 17, 202629.0129.9528.3329.8329.83635.27K
Sep 16, 202628.5828.5826.8827.8127.81463.66K
Sep 15, 202628.2028.5427.1727.9127.91467.07K
Sep 14, 202627.7028.2327.4427.7827.78621.63K
Sep 11, 202628.4929.3128.2529.0129.01394.44K
Sep 10, 202627.6328.3927.2827.9627.96409.35K
Sep 9, 202628.2729.0028.0128.1028.10757.88K
Sep 8, 202627.8628.5627.2928.2428.24780.37K
Sep 4, 202626.8327.0526.2026.9526.95608.27K
Sep 3, 202626.0026.8725.2526.4426.44563.74K
Sep 2, 202625.8826.2925.4026.2526.25710.65K
Sep 1, 202626.3526.6125.6126.2326.231.15M
Aug 31, 202627.3527.7726.7227.0527.05490.85K
Aug 28, 202628.1928.1927.0327.1227.12477.24K
Aug 27, 202628.6728.6927.8728.4228.42509.17K
Aug 26, 202627.1727.9227.0927.6327.63511.04K
Aug 25, 202627.4527.4526.7027.0827.08693.05K
Aug 24, 202627.3827.3826.3726.6826.68733.96K
Aug 21, 202628.7528.9027.4227.9927.991.31M
Aug 20, 202629.8929.9828.0328.1328.131.33M
Aug 19, 202630.0630.1028.5129.9029.901.28M
Aug 18, 202631.2531.3029.4129.6729.671.02M
Aug 17, 202633.4333.7832.5232.7132.71970.37K
Aug 14, 202630.3233.2930.3233.2833.281.63M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.