CEVA - CEVA INC
24.84
-2.300 -9.259%
Share volume: 713,498
Last Updated: 04-28-2026
Computer Software/Services – Computer Programming And Data Processing:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$27.14
-2.30
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $25.98 | $25.98 | $26.00 | $26.00 | $24.15 | $24.15 | $24.84 | $24.84 | 713,498 | $713,498.00 |
| 04-27-2026 | $28.87 | $28.87 | $28.87 | $28.87 | $27.14 | $27.14 | $27.14 | $27.14 | 1,131,516 | $1,131,516.00 |
| 04-24-2026 | $25.56 | $25.56 | $29.19 | $29.19 | $25.56 | $25.56 | $28.87 | $28.87 | 1,600,825 | $1,600,825.00 |
| 04-23-2026 | $24.70 | $24.70 | $25.76 | $25.76 | $24.35 | $24.35 | $24.64 | $24.64 | 404,969 | $404,969.00 |
| 04-22-2026 | $25.05 | $25.05 | $25.37 | $25.37 | $24.24 | $24.24 | $24.71 | $24.71 | 402,584 | $402,584.00 |
| 04-21-2026 | $23.91 | $23.91 | $25.27 | $25.27 | $23.81 | $23.81 | $24.67 | $24.67 | 591,678 | $591,678.00 |
| 04-20-2026 | $23.29 | $23.29 | $24.08 | $24.08 | $23.29 | $23.29 | $23.91 | $23.91 | 271,111 | $271,111.00 |
| 04-17-2026 | $23.05 | $23.05 | $23.47 | $23.47 | $22.94 | $22.94 | $23.42 | $23.42 | 379,930 | $379,930.00 |
| 04-16-2026 | $22.10 | $22.10 | $22.42 | $22.42 | $22.00 | $22.00 | $22.35 | $22.35 | 308,485 | $308,485.00 |