CEVA Inc (CEVA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 36.94 | 39.47 | 36.93 | 38.67 | +8.65% | 1,385,400 |
| 2026-08-06 | 34.03 | 35.90 | 33.05 | 35.59 | +3.94% | 799,100 |
| 2026-08-05 | 35.17 | 36.42 | 34.21 | 34.24 | -5.47% | 560,600 |
| 2026-08-04 | 35.60 | 36.54 | 34.87 | 36.22 | +8.87% | 587,200 |
| 2026-08-03 | 31.47 | 34.12 | 31.09 | 33.27 | +1.90% | 578,900 |
| 2026-07-31 | 34.00 | 34.25 | 32.05 | 32.65 | -0.73% | 939,100 |
| 2026-07-30 | 31.30 | 33.46 | 31.30 | 32.89 | +10.22% | 549,100 |
| 2026-07-29 | 31.06 | 32.25 | 29.77 | 29.84 | -5.87% | 1,444,400 |
| 2026-07-28 | 33.24 | 33.66 | 31.50 | 31.70 | -9.87% | 1,536,500 |
| 2026-07-27 | 37.08 | 37.12 | 33.81 | 35.17 | -3.25% | 921,300 |
| 2026-07-24 | 38.64 | 38.64 | 35.85 | 36.35 | -6.22% | 470,900 |
| 2026-07-23 | 39.25 | 40.30 | 38.18 | 38.76 | -3.25% | 494,800 |
| 2026-07-22 | 39.94 | 41.50 | 39.93 | 40.06 | -1.62% | 301,000 |
| 2026-07-21 | 39.35 | 40.84 | 38.58 | 40.72 | +9.08% | 433,500 |
| 2026-07-20 | 39.31 | 39.31 | 37.10 | 37.33 | -1.69% | 394,500 |
| 2026-07-17 | 36.43 | 39.24 | 35.61 | 37.97 | -1.43% | 716,100 |
| 2026-07-16 | 40.11 | 40.35 | 37.57 | 38.52 | -8.20% | 785,900 |
| 2026-07-15 | 44.20 | 44.20 | 40.40 | 41.96 | -3.61% | 585,200 |
| 2026-07-14 | 43.50 | 44.49 | 42.47 | 43.53 | +1.92% | 584,600 |
| 2026-07-13 | 44.27 | 44.84 | 42.54 | 42.71 | -6.21% | 531,600 |
| 2026-07-10 | 46.04 | 46.93 | 43.40 | 45.54 | -2.73% | 960,100 |
| 2026-07-09 | 46.63 | 48.54 | 46.31 | 46.82 | +5.07% | 676,500 |
| 2026-07-08 | 42.19 | 44.66 | 42.16 | 44.56 | +4.21% | 545,200 |
| 2026-07-07 | 42.00 | 43.54 | 40.28 | 42.76 | -4.21% | 823,700 |
| 2026-07-06 | 43.42 | 46.57 | 43.11 | 44.64 | +10.44% | 891,300 |
| 2026-07-02 | 45.53 | 45.99 | 39.85 | 40.42 | -11.18% | 614,800 |
| 2026-07-01 | 45.43 | 46.99 | 44.38 | 45.51 | -3.50% | 483,900 |
| 2026-06-30 | 43.15 | 48.17 | 43.14 | 47.16 | +9.60% | 1,003,600 |
| 2026-06-29 | 42.67 | 43.51 | 39.82 | 43.03 | +1.68% | 534,000 |
| 2026-06-26 | 42.10 | 43.20 | 41.50 | 42.32 | -3.60% | 1,174,300 |
| 2026-06-25 | 47.30 | 47.44 | 42.00 | 43.90 | -2.53% | 684,800 |
| 2026-06-24 | 46.50 | 47.00 | 43.72 | 45.04 | -0.97% | 888,400 |
| 2026-06-23 | 44.88 | 48.14 | 44.44 | 45.48 | -6.05% | 535,500 |
| 2026-06-22 | 51.23 | 51.60 | 47.78 | 48.41 | -2.63% | 582,800 |
| 2026-06-18 | 47.11 | 49.84 | 47.00 | 49.72 | +10.71% | 1,897,500 |
| 2026-06-17 | 46.50 | 47.49 | 44.71 | 44.91 | -1.94% | 742,400 |
| 2026-06-16 | 47.58 | 49.42 | 45.74 | 45.80 | -5.47% | 563,400 |
| 2026-06-15 | 48.60 | 50.44 | 47.25 | 48.45 | +5.26% | 957,200 |
| 2026-06-12 | 45.60 | 47.25 | 44.73 | 46.03 | +1.08% | 668,700 |
| 2026-06-11 | 42.15 | 45.60 | 42.00 | 45.54 | +10.86% | 591,200 |
| 2026-06-10 | 42.09 | 44.00 | 41.02 | 41.08 | -4.60% | 782,400 |
| 2026-06-09 | 46.63 | 47.00 | 39.84 | 43.06 | -5.69% | 1,069,600 |
| 2026-06-08 | 45.75 | 47.37 | 44.51 | 45.66 | +4.77% | 983,900 |
| 2026-06-05 | 48.22 | 48.43 | 42.49 | 43.58 | -12.10% | 1,487,400 |
| 2026-06-04 | 48.96 | 50.96 | 46.81 | 49.58 | -0.96% | 1,494,600 |
| 2026-06-03 | 50.08 | 51.25 | 48.10 | 50.06 | +0.91% | 1,545,800 |
| 2026-06-02 | 45.90 | 49.64 | 45.43 | 49.61 | +10.96% | 1,805,900 |
| 2026-06-01 | 40.50 | 45.42 | 40.43 | 44.71 | +11.83% | 1,558,800 |
| 2026-05-29 | 42.15 | 42.15 | 39.68 | 39.98 | -4.26% | 949,200 |
| 2026-05-28 | 40.50 | 42.00 | 39.68 | 41.76 | +2.98% | 451,800 |
| 2026-05-27 | 42.46 | 42.67 | 39.53 | 40.55 | -2.97% | 695,400 |
| 2026-05-26 | 40.77 | 41.97 | 38.88 | 41.79 | +5.99% | 716,500 |
| 2026-05-22 | 39.00 | 40.53 | 38.98 | 39.43 | +2.58% | 729,000 |
| 2026-05-21 | 37.59 | 38.92 | 37.10 | 38.44 | +1.08% | 579,700 |
| 2026-05-20 | 37.16 | 38.23 | 36.80 | 38.03 | +4.36% | 523,400 |
| 2026-05-19 | 35.21 | 37.10 | 34.92 | 36.44 | -0.41% | 700,500 |
| 2026-05-18 | 37.00 | 37.10 | 34.65 | 36.59 | +0.22% | 1,088,500 |
| 2026-05-15 | 36.13 | 37.35 | 35.35 | 36.51 | -3.90% | 645,800 |
| 2026-05-14 | 38.15 | 38.82 | 37.26 | 37.99 | -0.42% | 763,500 |
| 2026-05-13 | 38.00 | 39.27 | 36.16 | 38.15 | +2.89% | 1,040,500 |
| 2026-05-12 | 36.75 | 39.94 | 35.33 | 37.08 | +1.70% | 1,637,200 |
| 2026-05-11 | 36.02 | 37.00 | 33.00 | 36.46 | -1.38% | 1,979,900 |
| 2026-05-08 | 34.22 | 37.07 | 33.94 | 36.97 | +9.64% | 1,051,500 |
| 2026-05-07 | 34.56 | 34.70 | 32.09 | 33.72 | -2.71% | 945,700 |
| 2026-05-06 | 34.67 | 34.87 | 33.00 | 34.66 | +2.79% | 1,040,800 |
| 2026-05-05 | 34.69 | 34.72 | 33.17 | 33.72 | +3.66% | 1,198,100 |
| 2026-05-04 | 32.04 | 33.16 | 30.56 | 32.53 | +0.77% | 1,273,400 |
| 2026-05-01 | 30.02 | 32.83 | 29.53 | 32.28 | +5.70% | 1,074,300 |
| 2026-04-30 | 28.19 | 30.61 | 27.18 | 30.54 | +11.62% | 1,736,000 |
| 2026-04-29 | 25.21 | 27.37 | 25.00 | 27.36 | +10.14% | 712,300 |
| 2026-04-28 | 25.98 | 26.00 | 24.15 | 24.84 | -8.47% | 714,300 |
| 2026-04-27 | 28.87 | 28.87 | 27.14 | 27.14 | -5.99% | 1,131,200 |
| 2026-04-24 | 25.56 | 29.19 | 25.56 | 28.87 | +17.17% | 1,600,800 |
| 2026-04-23 | 24.70 | 25.76 | 24.35 | 24.64 | -0.28% | 405,000 |
| 2026-04-22 | 25.05 | 25.37 | 24.24 | 24.71 | +0.16% | 402,500 |
| 2026-04-21 | 23.91 | 25.27 | 23.81 | 24.67 | +3.18% | 591,400 |
| 2026-04-20 | 23.29 | 24.08 | 23.29 | 23.91 | +2.09% | 271,100 |
| 2026-04-17 | 23.05 | 23.47 | 22.94 | 23.42 | +4.79% | 379,700 |
| 2026-04-16 | 22.10 | 22.42 | 22.00 | 22.35 | +0.90% | 308,300 |
| 2026-04-15 | 21.30 | 22.40 | 21.24 | 22.15 | +3.17% | 246,900 |
| 2026-04-14 | 21.26 | 21.56 | 21.08 | 21.47 | +2.68% | 305,200 |
| 2026-04-13 | 20.48 | 21.04 | 20.30 | 20.91 | +1.55% | 217,500 |
| 2026-04-10 | 20.58 | 21.36 | 20.50 | 20.59 | +1.68% | 304,300 |
| 2026-04-09 | 20.52 | 20.67 | 19.73 | 20.25 | -2.03% | 274,600 |
| 2026-04-08 | 20.84 | 21.00 | 20.02 | 20.67 | +6.99% | 597,800 |
| 2026-04-07 | 19.40 | 19.59 | 18.88 | 19.32 | -1.58% | 207,000 |
| 2026-04-06 | 19.71 | 19.91 | 19.45 | 19.63 | -0.05% | 185,800 |
| 2026-04-02 | 18.86 | 19.72 | 18.61 | 19.64 | +0.77% | 272,600 |
| 2026-04-01 | 19.11 | 19.59 | 19.02 | 19.49 | +4.34% | 471,000 |
| 2026-03-31 | 17.54 | 18.70 | 17.40 | 18.68 | +8.54% | 345,500 |
| 2026-03-30 | 18.32 | 18.51 | 17.02 | 17.21 | -5.54% | 374,500 |
| 2026-03-27 | 18.50 | 18.82 | 18.19 | 18.22 | -3.19% | 361,548 |
| 2026-03-26 | 19.25 | 19.48 | 18.78 | 18.82 | -3.09% | 224,487 |
| 2026-03-25 | 19.50 | 19.80 | 19.29 | 19.42 | +1.73% | 238,183 |
| 2026-03-24 | 18.48 | 19.73 | 18.48 | 19.09 | +1.33% | 293,450 |
| 2026-03-23 | 19.16 | 19.50 | 18.54 | 18.84 | +1.45% | 424,381 |
| 2026-03-20 | 18.90 | 19.33 | 18.54 | 18.57 | -2.11% | 1,221,970 |
| 2026-03-19 | 17.96 | 19.34 | 17.85 | 18.97 | +2.43% | 333,777 |
| 2026-03-18 | 18.42 | 18.68 | 18.25 | 18.52 | +0.11% | 223,690 |
| 2026-03-17 | 18.99 | 19.21 | 18.26 | 18.50 | -0.86% | 273,880 |
| 2026-03-16 | 18.70 | 19.09 | 18.60 | 18.66 | +2.30% | 374,062 |
| 2026-03-13 | 18.83 | 19.03 | 17.92 | 18.24 | -0.87% | 290,600 |
| 2026-03-12 | 19.50 | 19.50 | 18.36 | 18.40 | -7.40% | 297,798 |
| 2026-03-11 | 19.99 | 20.43 | 19.69 | 19.87 | -0.60% | 333,964 |
| 2026-03-10 | 19.55 | 20.50 | 19.46 | 19.99 | +1.52% | 301,893 |
| 2026-03-09 | 18.65 | 19.72 | 18.29 | 19.69 | +2.93% | 456,104 |
| 2026-03-06 | 18.82 | 19.56 | 18.81 | 19.13 | -1.80% | 422,161 |
| 2026-03-05 | 20.31 | 20.82 | 19.14 | 19.48 | -5.16% | 298,310 |
| 2026-03-04 | 21.33 | 21.43 | 20.52 | 20.54 | -2.05% | 387,864 |
| 2026-03-03 | 20.38 | 21.56 | 20.02 | 20.97 | -2.19% | 448,675 |
| 2026-03-02 | 20.00 | 21.60 | 19.75 | 21.44 | +2.78% | 427,330 |
| 2026-02-27 | 20.96 | 21.06 | 20.42 | 20.86 | -3.43% | 491,372 |
| 2026-02-26 | 21.33 | 21.63 | 20.62 | 21.60 | +1.31% | 402,223 |
| 2026-02-25 | 20.82 | 21.34 | 20.56 | 21.32 | +5.91% | 730,379 |
| 2026-02-24 | 19.72 | 20.46 | 19.43 | 20.13 | +7.30% | 689,981 |
| 2026-02-23 | 19.18 | 19.37 | 18.56 | 18.76 | -3.60% | 372,720 |
| 2026-02-20 | 19.34 | 19.87 | 19.23 | 19.46 | -1.07% | 418,595 |
| 2026-02-19 | 19.68 | 20.03 | 19.38 | 19.67 | -2.09% | 505,234 |
| 2026-02-18 | 20.00 | 20.54 | 19.30 | 20.09 | -1.76% | 768,616 |
| 2026-02-17 | 22.65 | 22.99 | 20.43 | 20.45 | -9.79% | 812,210 |
| 2026-02-13 | 22.59 | 23.22 | 22.37 | 22.67 | +0.53% | 401,823 |
| 2026-02-12 | 24.00 | 24.00 | 21.96 | 22.55 | -4.77% | 531,209 |
| 2026-02-11 | 23.75 | 23.99 | 22.94 | 23.68 | +2.51% | 374,652 |
| 2026-02-10 | 23.95 | 24.05 | 22.79 | 23.10 | +0.65% | 311,520 |
| 2026-02-09 | 22.36 | 23.36 | 22.16 | 22.95 | +1.82% | 207,466 |
| 2026-02-06 | 21.35 | 22.59 | 21.28 | 22.54 | +7.64% | 320,123 |
| 2026-02-05 | 20.11 | 21.00 | 20.01 | 20.94 | +1.31% | 301,294 |
| 2026-02-04 | 20.50 | 21.12 | 20.21 | 20.67 | -0.14% | 380,718 |
| 2026-02-03 | 21.32 | 21.35 | 20.28 | 20.70 | -1.80% | 337,904 |
| 2026-02-02 | 20.74 | 21.60 | 20.61 | 21.08 | -0.05% | 385,790 |
| 2026-01-30 | 21.64 | 22.17 | 20.82 | 21.09 | -4.87% | 447,609 |
| 2026-01-29 | 22.43 | 22.55 | 21.25 | 22.17 | -1.51% | 254,729 |
| 2026-01-28 | 22.90 | 23.13 | 22.33 | 22.51 | +0.18% | 311,724 |
| 2026-01-27 | 22.42 | 22.80 | 22.28 | 22.47 | +1.90% | 261,199 |
| 2026-01-26 | 22.96 | 23.07 | 21.91 | 22.05 | -5.08% | 347,095 |
| 2026-01-23 | 23.06 | 23.50 | 22.41 | 23.23 | -0.13% | 297,266 |
| 2026-01-22 | 24.10 | 24.17 | 23.22 | 23.26 | -1.44% | 387,315 |
| 2026-01-21 | 23.11 | 23.89 | 22.89 | 23.60 | +4.84% | 273,943 |
| 2026-01-20 | 22.39 | 23.09 | 22.38 | 22.51 | -1.83% | 351,970 |
| 2026-01-16 | 22.57 | 23.39 | 22.34 | 22.93 | +2.83% | 336,221 |
| 2026-01-15 | 23.23 | 23.43 | 22.27 | 22.30 | -1.50% | 383,666 |
| 2026-01-14 | 23.17 | 23.17 | 22.31 | 22.64 | -2.96% | 237,854 |
| 2026-01-13 | 23.30 | 23.81 | 23.16 | 23.33 | +0.26% | 235,062 |
| 2026-01-12 | 22.60 | 23.35 | 22.45 | 23.27 | +2.11% | 219,639 |
| 2026-01-09 | 22.93 | 23.00 | 22.46 | 22.79 | +0.09% | 191,041 |
| 2026-01-08 | 23.06 | 23.06 | 22.48 | 22.77 | -2.48% | 216,881 |
| 2026-01-07 | 23.56 | 23.63 | 22.79 | 23.35 | -1.52% | 276,949 |
| 2026-01-06 | 23.26 | 24.00 | 23.24 | 23.71 | +2.42% | 300,551 |
| 2026-01-05 | 22.89 | 23.84 | 22.89 | 23.15 | +3.26% | 324,966 |
| 2026-01-02 | 22.20 | 22.68 | 22.14 | 22.42 | +4.18% | 208,814 |
| 2025-12-31 | 21.93 | 21.93 | 21.45 | 21.52 | -1.15% | 234,327 |
| 2025-12-30 | 21.62 | 21.80 | 21.37 | 21.77 | +1.21% | 346,956 |
| 2025-12-29 | 21.49 | 21.79 | 21.10 | 21.51 | -0.74% | 390,628 |
| 2025-12-26 | 21.87 | 21.87 | 21.51 | 21.67 | -0.69% | 259,104 |
| 2025-12-24 | 21.90 | 22.07 | 21.54 | 21.82 | -0.68% | 193,831 |
| 2025-12-23 | 21.44 | 22.15 | 21.32 | 21.97 | +1.67% | 381,066 |
| 2025-12-22 | 21.85 | 22.00 | 21.40 | 21.61 | +1.79% | 379,177 |
| 2025-12-19 | 20.60 | 21.30 | 20.60 | 21.23 | +2.86% | 4,210,338 |
| 2025-12-18 | 21.05 | 21.31 | 20.53 | 20.64 | +1.23% | 482,707 |
| 2025-12-17 | 21.43 | 21.83 | 20.32 | 20.39 | -4.00% | 456,832 |
| 2025-12-16 | 21.22 | 21.58 | 20.94 | 21.24 | -0.65% | 416,971 |
| 2025-12-15 | 22.00 | 22.11 | 21.15 | 21.38 | -2.06% | 463,239 |
| 2025-12-12 | 23.20 | 23.23 | 21.72 | 21.83 | -7.03% | 555,168 |
| 2025-12-11 | 22.97 | 23.56 | 22.43 | 23.48 | +0.73% | 485,450 |
| 2025-12-10 | 22.88 | 23.41 | 22.60 | 23.31 | +1.79% | 474,186 |
| 2025-12-09 | 22.00 | 22.98 | 21.98 | 22.90 | +3.29% | 580,606 |
| 2025-12-08 | 22.39 | 23.11 | 21.56 | 22.17 | -3.61% | 987,650 |
| 2025-12-05 | 22.97 | 23.34 | 22.74 | 23.00 | +1.19% | 335,302 |
| 2025-12-04 | 21.96 | 22.78 | 21.73 | 22.73 | +2.99% | 591,293 |
| 2025-12-03 | 21.47 | 22.41 | 21.29 | 22.07 | +3.71% | 682,088 |
| 2025-12-02 | 21.50 | 21.66 | 21.02 | 21.28 | +0.42% | 533,971 |
| 2025-12-01 | 21.26 | 21.84 | 21.08 | 21.19 | -1.85% | 467,198 |
| 2025-11-28 | 20.84 | 21.62 | 20.70 | 21.59 | +4.75% | 384,450 |
| 2025-11-26 | 20.30 | 20.88 | 20.14 | 20.61 | +1.83% | 481,728 |
| 2025-11-25 | 19.65 | 20.32 | 19.36 | 20.24 | +2.17% | 550,595 |
| 2025-11-24 | 19.14 | 20.04 | 19.14 | 19.81 | +4.26% | 788,254 |
| 2025-11-21 | 18.68 | 19.45 | 18.23 | 19.00 | +1.99% | 911,174 |
| 2025-11-20 | 19.35 | 19.61 | 18.31 | 18.63 | -1.06% | 1,145,449 |
| 2025-11-19 | 19.07 | 19.34 | 18.41 | 18.83 | -6.60% | 4,237,033 |
| 2025-11-18 | 20.24 | 22.06 | 20.09 | 20.16 | -14.50% | 1,858,346 |
| 2025-11-17 | 24.58 | 24.81 | 23.35 | 23.58 | -4.03% | 268,942 |
| 2025-11-14 | 23.96 | 25.14 | 23.91 | 24.57 | -1.56% | 288,874 |
| 2025-11-13 | 27.00 | 27.00 | 24.50 | 24.96 | -8.54% | 365,409 |
| 2025-11-12 | 26.80 | 27.75 | 26.79 | 27.29 | +4.64% | 317,968 |
| 2025-11-11 | 26.99 | 26.99 | 25.69 | 26.08 | +0.27% | 509,774 |
| 2025-11-10 | 27.57 | 28.20 | 25.15 | 26.01 | -0.57% | 440,250 |
| 2025-11-07 | 26.11 | 26.56 | 25.36 | 26.16 | -2.17% | 268,150 |
| 2025-11-06 | 27.29 | 27.39 | 26.28 | 26.74 | -1.80% | 212,981 |
| 2025-11-05 | 26.17 | 27.45 | 26.17 | 27.23 | +4.07% | 156,978 |
| 2025-11-04 | 26.83 | 27.14 | 26.04 | 26.16 | -5.71% | 230,106 |
| 2025-11-03 | 27.68 | 28.05 | 27.23 | 27.75 | +1.98% | 293,285 |
| 2025-10-31 | 27.00 | 27.67 | 26.78 | 27.21 | +1.04% | 203,315 |
| 2025-10-30 | 27.57 | 27.87 | 26.92 | 26.93 | -3.37% | 171,010 |
| 2025-10-29 | 28.71 | 29.20 | 27.43 | 27.87 | -1.55% | 315,497 |
| 2025-10-28 | 28.20 | 28.52 | 27.55 | 28.31 | -0.28% | 144,126 |
| 2025-10-27 | 28.50 | 28.90 | 27.84 | 28.39 | +1.07% | 296,951 |
| 2025-10-24 | 27.55 | 28.33 | 27.51 | 28.09 | +2.44% | 220,420 |
| 2025-10-23 | 26.14 | 27.48 | 25.81 | 27.42 | +4.90% | 178,522 |
| 2025-10-22 | 26.90 | 27.26 | 25.44 | 26.14 | -4.74% | 219,370 |
| 2025-10-21 | 27.61 | 28.02 | 26.84 | 27.44 | -0.72% | 230,346 |
| 2025-10-20 | 27.22 | 27.93 | 27.22 | 27.64 | +3.75% | 210,610 |
| 2025-10-17 | 27.96 | 28.47 | 26.63 | 26.64 | -6.39% | 299,134 |
| 2025-10-16 | 29.77 | 30.22 | 28.22 | 28.46 | -3.46% | 288,644 |
| 2025-10-15 | 30.63 | 30.75 | 29.00 | 29.48 | +1.24% | 355,684 |
| 2025-10-14 | 27.81 | 29.48 | 27.70 | 29.12 | +0.87% | 255,575 |
| 2025-10-13 | 28.45 | 29.58 | 28.45 | 28.87 | +7.28% | 338,133 |
| 2025-10-10 | 30.85 | 30.88 | 26.82 | 26.91 | -12.23% | 469,245 |
| 2025-10-09 | 29.30 | 30.73 | 29.08 | 30.66 | +5.29% | 397,280 |
| 2025-10-08 | 28.00 | 29.13 | 27.96 | 29.12 | +4.41% | 190,006 |
| 2025-10-07 | 29.46 | 29.73 | 27.80 | 27.89 | -3.76% | 315,010 |
| 2025-10-06 | 28.96 | 29.27 | 28.73 | 28.98 | +3.43% | 312,881 |
| 2025-10-03 | 28.25 | 28.87 | 27.71 | 28.02 | +0.18% | 314,417 |
| 2025-10-02 | 27.63 | 28.14 | 27.45 | 27.97 | +2.30% | 320,812 |
| 2025-10-01 | 26.01 | 27.44 | 25.95 | 27.34 | +3.52% | 262,250 |
| 2025-09-30 | 26.00 | 26.42 | 25.42 | 26.41 | +1.46% | 310,349 |
| 2025-09-29 | 26.54 | 26.72 | 25.62 | 26.03 | -1.03% | 285,330 |
| 2025-09-26 | 26.12 | 26.55 | 26.07 | 26.30 | -0.27% | 207,850 |
| 2025-09-25 | 26.00 | 26.46 | 25.42 | 26.37 | -0.68% | 265,910 |
| 2025-09-24 | 26.40 | 26.98 | 26.08 | 26.55 | +0.84% | 207,115 |
| 2025-09-23 | 26.66 | 27.76 | 26.16 | 26.33 | -0.34% | 400,229 |
| 2025-09-22 | 27.27 | 27.43 | 26.05 | 26.42 | +0.00% | 412,787 |
| 2025-09-19 | 27.38 | 27.53 | 25.45 | 26.42 | +0.30% | 1,249,600 |
| 2025-09-18 | 25.69 | 27.42 | 25.48 | 26.34 | +6.17% | 504,133 |
| 2025-09-17 | 24.22 | 25.58 | 24.07 | 24.81 | +1.81% | 263,852 |
| 2025-09-16 | 24.56 | 24.83 | 24.12 | 24.37 | -0.69% | 257,272 |
| 2025-09-15 | 23.73 | 24.88 | 23.57 | 24.54 | +3.94% | 318,149 |
| 2025-09-12 | 23.82 | 23.98 | 23.43 | 23.61 | -1.05% | 171,495 |
| 2025-09-11 | 23.07 | 23.93 | 23.07 | 23.86 | +3.83% | 338,977 |
| 2025-09-10 | 22.95 | 23.12 | 22.50 | 22.98 | +0.57% | 166,143 |
| 2025-09-09 | 23.18 | 23.44 | 22.81 | 22.85 | -1.68% | 171,058 |
| 2025-09-08 | 22.76 | 23.37 | 22.59 | 23.24 | +2.24% | 215,004 |
| 2025-09-05 | 22.83 | 22.98 | 22.45 | 22.73 | +1.61% | 179,458 |
| 2025-09-04 | 21.73 | 22.38 | 21.45 | 22.37 | +2.76% | 137,980 |
| 2025-09-03 | 21.82 | 22.05 | 21.56 | 21.77 | -0.27% | 146,355 |
| 2025-09-02 | 21.40 | 21.93 | 21.30 | 21.83 | -1.76% | 761,670 |
| 2025-08-29 | 22.81 | 22.86 | 22.09 | 22.22 | -3.10% | 235,404 |
| 2025-08-28 | 22.82 | 23.05 | 22.61 | 22.93 | +1.51% | 151,921 |
| 2025-08-27 | 22.93 | 22.93 | 22.52 | 22.59 | -1.65% | 250,634 |
| 2025-08-26 | 22.92 | 23.32 | 22.81 | 22.97 | +0.53% | 172,976 |
| 2025-08-25 | 23.38 | 23.48 | 22.80 | 22.85 | -2.85% | 163,233 |
| 2025-08-22 | 22.42 | 23.82 | 22.42 | 23.52 | +5.90% | 242,909 |
| 2025-08-21 | 22.05 | 22.35 | 21.78 | 22.21 | +0.05% | 262,322 |
| 2025-08-20 | 22.56 | 22.59 | 21.71 | 22.20 | -2.03% | 383,095 |
| 2025-08-19 | 23.75 | 23.82 | 22.65 | 22.66 | -4.43% | 193,875 |
| 2025-08-18 | 23.40 | 23.90 | 23.28 | 23.71 | +1.72% | 243,817 |
| 2025-08-15 | 24.21 | 24.21 | 23.10 | 23.31 | -3.28% | 292,378 |
| 2025-08-14 | 23.78 | 24.25 | 23.62 | 24.10 | -1.11% | 307,550 |
| 2025-08-13 | 23.60 | 24.56 | 23.41 | 24.37 | +3.31% | 459,929 |
| 2025-08-12 | 21.49 | 23.82 | 21.20 | 23.59 | +10.60% | 440,666 |
| 2025-08-11 | 23.31 | 24.26 | 20.84 | 21.33 | -1.80% | 600,513 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+29.24%). Worst month: Mar (-16.18%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CEVA Inc's (CEVA) latest close?
38.67 on 2026-08-07, from the Closelook data lake's daily price record.
What is CEVA's 52-week high and low?
51.60 high and 17.02 low over the trailing 52 weeks, as of 2026-08-07.
What is CEVA Inc's strongest and weakest month historically?
Historically, CEVA's strongest calendar month has been Apr (average +29.24%) and its weakest Mar (average -16.18%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.