CEVA - CEVA INC
19.87
-0.120 -0.604%
Share volume: 333,403
Last Updated: 03-11-2026
Computer Software/Services – Computer Programming And Data Processing:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.99
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $19.99 | $19.99 | $20.43 | $20.43 | $19.69 | $19.69 | $19.87 | $19.87 | 333,403 | $333,403.00 |
| 03-10-2026 | $19.55 | $19.55 | $20.51 | $20.51 | $19.46 | $19.46 | $19.99 | $19.99 | 301,893 | $301,893.00 |
| 03-09-2026 | $18.65 | $18.65 | $19.72 | $19.72 | $18.29 | $18.29 | $19.69 | $19.69 | 456,104 | $456,104.00 |
| 03-06-2026 | $18.82 | $18.82 | $19.56 | $19.56 | $18.81 | $18.81 | $19.13 | $19.13 | 422,161 | $422,161.00 |
| 03-05-2026 | $20.31 | $20.31 | $20.82 | $20.82 | $19.14 | $19.14 | $19.48 | $19.48 | 298,310 | $298,310.00 |
| 03-04-2026 | $21.33 | $21.33 | $21.43 | $21.43 | $20.52 | $20.52 | $20.54 | $20.54 | 387,864 | $387,864.00 |
| 03-03-2026 | $20.38 | $20.38 | $21.56 | $21.56 | $20.02 | $20.02 | $20.97 | $20.97 | 448,675 | $448,675.00 |
| 03-02-2026 | $20.00 | $20.00 | $21.60 | $21.60 | $19.75 | $19.75 | $21.44 | $21.44 | 427,330 | $427,330.00 |
| 02-27-2026 | $20.96 | $20.96 | $21.06 | $21.06 | $20.42 | $20.42 | $20.86 | $20.86 | 491,372 | $491,372.00 |
| 02-26-2026 | $21.33 | $21.33 | $21.63 | $21.63 | $20.62 | $20.62 | $21.60 | $21.60 | 402,223 | $402,223.00 |