CEVA, Inc. - Common Stock (CEVA)

32.21Last Price

+0.08 (0.25%)Change

Ceva Inc is a leading technology company that specializes in developing digital signal processing (DSP) and advanced wireless communication technologies

The company provides a range of semiconductor intellectual property (IP) solutions that enable manufacturers to design and implement innovative products across various industries, including mobile, IoT, automotive, and consumer electronics. Ceva's versatile platforms are designed to enhance efficiency and performance in applications such as audio, vision, and connectivity, empowering its clients to create cutting-edge devices that meet the demands of today's advanced digital landscape.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	32.05	32.20	31.48	32.05	256,159	32.05
1/02/2025	31.73	32.47	31.26	31.90	325,862	31.90
12/31/2024	32.04	0.00	32.04	31.55	0	31.55
12/30/2024	31.99	32.40	31.31	32.04	210,839	32.04
12/27/2024	33.01	33.01	31.92	32.37	280,945	32.37
12/26/2024	31.97	33.34	31.68	33.18	254,832	33.18
12/24/2024	32.00	32.29	31.75	32.27	127,706	32.27
12/23/2024	31.20	32.09	31.11	31.82	210,595	31.82
12/20/2024	30.30	31.86	30.17	31.11	511,996	31.11
12/19/2024	31.38	31.57	30.46	31.02	130,292	31.02
12/18/2024	32.67	33.44	30.68	31.01	298,450	31.01
12/17/2024	33.02	33.02	31.97	32.22	284,652	32.22
12/16/2024	32.50	33.34	32.37	33.25	303,649	33.25
12/13/2024	32.31	33.18	32.00	32.63	237,223	32.63
12/12/2024	32.00	32.52	31.68	32.25	221,709	32.25
12/11/2024	31.83	32.69	31.50	32.39	240,593	32.39
12/10/2024	31.67	31.86	30.68	31.24	400,134	31.24
12/09/2024	31.75	32.20	31.27	31.55	304,991	31.55
12/06/2024	29.89	32.34	29.89	31.65	467,928	31.65
12/05/2024	30.83	31.10	29.91	29.96	240,734	29.96
12/04/2024	31.75	31.75	30.59	30.87	190,630	30.87
12/03/2024	29.41	31.27	29.07	31.09	295,839	31.09
12/02/2024	29.77	29.89	29.36	29.57	311,176	29.57
11/29/2024	29.22	29.86	29.20	29.74	74,259	29.74
11/27/2024	29.50	29.51	28.48	29.15	134,901	29.15
11/26/2024	30.26	30.26	29.37	29.47	176,080	29.47
11/25/2024	30.82	31.22	30.02	30.27	275,984	30.27
11/22/2024	28.59	30.81	28.59	30.44	363,491	30.44
11/21/2024	28.28	28.81	27.76	28.67	125,836	28.67
11/20/2024	28.09	28.09	27.37	28.05	105,056	28.05
11/19/2024	27.30	28.39	27.19	28.28	117,574	28.28
11/18/2024	27.01	27.45	26.99	27.44	96,979	27.44
11/15/2024	27.38	27.38	26.40	27.01	130,837	27.01
11/14/2024	27.92	28.33	27.30	27.38	125,155	27.38
11/13/2024	28.00	28.15	27.34	27.69	195,586	27.69
11/12/2024	28.11	28.34	27.30	27.99	174,228	27.99
11/11/2024	28.30	28.49	27.32	28.15	201,530	28.15
11/08/2024	30.00	30.00	27.46	28.27	420,170	28.27
11/07/2024	27.07	29.86	26.62	29.34	378,122	29.34
11/06/2024	24.84	25.36	24.55	25.18	199,789	25.18
11/05/2024	23.30	24.01	23.26	23.91	83,608	23.91
11/04/2024	23.37	23.97	23.31	23.64	100,505	23.64
11/01/2024	23.54	24.09	23.52	23.68	128,986	23.68