NASDAQ:CEVA | Historical Stock Price | CEVA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.89$5.42$10.17$19.09$35.83$67.252002-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.50$45.50291,100——
2020-12-30$43.92$43.92216,000——
2020-12-29$41.46$41.46148,800——
2020-12-28$42.92$42.92258,000——
2020-12-24$42.21$42.21148,800——
2020-12-23$40.71$40.71101,000——
2020-12-22$40.59$40.59103,100——
2020-12-21$39.70$39.7096,600——
2020-12-18$39.89$39.89506,300——
2020-12-17$40.04$40.04107,600——
2020-12-16$39.66$39.66117,100——
2020-12-15$39.97$39.97115,200——
2020-12-14$39.69$39.69116,200——
2020-12-11$39.03$39.0371,300——
2020-12-10$38.99$38.9981,000——
2020-12-09$38.75$38.75118,600——
2020-12-08$40.96$40.96126,400——
2020-12-07$41.42$41.42138,800——
2020-12-04$40.52$40.5278,900——
2020-12-03$39.17$39.1768,200——
2020-12-02$39.27$39.2785,800——
2020-12-01$39.97$39.97185,000——
2020-11-30$39.28$39.28146,000——
2020-11-27$39.58$39.58119,600——
2020-11-25$37.85$37.85216,900——
2020-11-24$37.50$37.50222,800——
2020-11-23$38.68$38.68136,100——
2020-11-20$38.46$38.46144,900——
2020-11-19$38.53$38.5398,400——
2020-11-18$37.91$37.91104,900——
2020-11-17$38.67$38.67117,200——
2020-11-16$39.73$39.73125,700——
2020-11-13$40.75$40.75109,400——
2020-11-12$40.04$40.04109,300——
2020-11-11$40.86$40.8694,700——
2020-11-10$40.68$40.68131,000——
2020-11-09$40.93$40.93160,200——
2020-11-06$42.12$42.12108,500——
2020-11-05$43.57$43.57186,400——
2020-11-04$42.48$42.4885,500——
2020-11-03$41.05$41.0598,800——
2020-11-02$40.00$40.0087,200——
2020-10-30$40.32$40.3294,400——
2020-10-29$41.95$41.9577,200——
2020-10-28$40.85$40.85114,600——
2020-10-27$41.69$41.6990,300——
2020-10-26$42.39$42.39130,500——
2020-10-23$43.44$43.4458,700——
2020-10-22$43.52$43.5276,400——
2020-10-21$43.18$43.1853,800——
2020-10-20$43.64$43.6470,600——
2020-10-19$44.02$44.0270,300——
2020-10-16$43.42$43.4253,800——
2020-10-15$43.88$43.8846,400——
2020-10-14$44.08$44.0870,100——
2020-10-13$44.89$44.89104,900——
2020-10-12$45.09$45.09140,700——
2020-10-09$44.81$44.81215,200——
2020-10-08$41.73$41.73108,900——
2020-10-07$40.79$40.79171,700——
2020-10-06$40.26$40.26139,600——
2020-10-05$40.03$40.0382,500——
2020-10-02$39.05$39.05104,300——
2020-10-01$40.41$40.41122,200——
2020-09-30$39.37$39.37104,300——
2020-09-29$39.65$39.6588,600——
2020-09-28$39.07$39.0777,700——
2020-09-25$37.68$37.68151,400——
2020-09-24$37.28$37.2884,200——
2020-09-23$36.64$36.64117,200——
2020-09-22$37.81$37.81174,900——
2020-09-21$37.19$37.19190,700——
2020-09-18$36.86$36.86330,900——
2020-09-17$36.65$36.65205,300——
2020-09-16$36.96$36.96152,100——
2020-09-15$37.97$37.97166,900——
2020-09-14$38.53$38.53103,800——
2020-09-11$37.18$37.1888,100——
2020-09-10$37.52$37.5284,200——
2020-09-09$38.14$38.14105,600——
2020-09-08$37.43$37.43139,100——
2020-09-04$39.32$39.32176,000——
2020-09-03$40.21$40.21159,000——
2020-09-02$42.68$42.68209,000——
2020-09-01$43.23$43.23361,900——
2020-08-31$42.25$42.25118,900——
2020-08-28$43.05$43.05200,300——
2020-08-27$41.49$41.4975,100——
2020-08-26$42.35$42.3571,600——
2020-08-25$42.29$42.2973,300——
2020-08-24$41.77$41.77101,200——
2020-08-21$42.11$42.11101,500——
2020-08-20$42.31$42.31102,100——
2020-08-19$42.61$42.61147,600——
2020-08-18$42.50$42.50175,600——
2020-08-17$43.43$43.43201,100——
2020-08-14$42.76$42.7669,200——
2020-08-13$42.63$42.6382,200——
2020-08-12$42.63$42.63214,400——
2020-08-11$42.71$42.71318,600——
2020-08-10$45.58$45.58406,600——
2020-08-07$42.01$42.01192,300——
2020-08-06$41.38$41.3886,600——
2020-08-05$41.33$41.33131,700——
2020-08-04$41.62$41.62142,500——
2020-08-03$41.06$41.06187,200——
2020-07-31$40.20$40.20157,800——
2020-07-30$39.93$39.9378,000——
2020-07-29$39.63$39.63107,200——
2020-07-28$38.61$38.61108,400——
2020-07-27$39.23$39.2389,700——
2020-07-24$38.38$38.3898,300——
2020-07-23$38.48$38.4892,100——
2020-07-22$39.20$39.2087,400——
2020-07-21$39.76$39.76101,600——
2020-07-20$39.77$39.77146,800——
2020-07-17$38.34$38.3473,600——
2020-07-16$38.03$38.0370,700——
2020-07-15$38.17$38.17141,000——
2020-07-14$37.57$37.5773,500——
2020-07-13$36.72$36.72188,600——
2020-07-10$37.42$37.4274,300——
2020-07-09$37.17$37.1772,800——
2020-07-08$36.89$36.89128,300——
2020-07-07$36.68$36.68131,800——
2020-07-06$37.17$37.17174,700——
2020-07-02$36.96$36.9679,300——
2020-07-01$36.43$36.43130,100——
2020-06-30$37.42$37.42178,300——
2020-06-29$36.01$36.01146,500——
2020-06-26$35.25$35.25544,900——
2020-06-25$35.65$35.65158,500——
2020-06-24$35.43$35.43183,000——
2020-06-23$36.58$36.58239,300——
2020-06-22$36.83$36.83315,700——
2020-06-19$34.73$34.73187,600——
2020-06-18$34.97$34.97164,400——
2020-06-17$34.39$34.39108,200——
2020-06-16$34.43$34.43137,400——
2020-06-15$33.49$33.49122,000——
2020-06-12$32.87$32.87143,800——
2020-06-11$32.65$32.65128,100——
2020-06-10$34.86$34.86148,600——
2020-06-09$35.64$35.64131,900——
2020-06-08$35.93$35.93162,200——
2020-06-05$35.64$35.64233,000——
2020-06-04$36.05$36.05318,800——
2020-06-03$36.42$36.42223,100——
2020-06-02$35.17$35.17111,500——
2020-06-01$34.19$34.19196,900——
2020-05-29$34.47$34.47198,700——
2020-05-28$32.40$32.40133,000——
2020-05-27$34.54$34.54117,000——
2020-05-26$33.87$33.87158,600——
2020-05-22$34.72$34.72161,800——
2020-05-21$34.03$34.03217,000——
2020-05-20$33.64$33.6498,000——
2020-05-19$31.78$31.78142,800——
2020-05-18$32.43$32.43172,700——
2020-05-15$31.72$31.7297,700——
2020-05-14$31.40$31.4088,700——
2020-05-13$30.81$30.81177,900——
2020-05-12$32.53$32.53201,400——
2020-05-11$33.33$33.33224,900——
2020-05-08$33.63$33.63142,100——
2020-05-07$32.17$32.1780,200——
2020-05-06$31.29$31.2990,100——
2020-05-05$30.81$30.81111,400——
2020-05-04$30.87$30.8787,800——
2020-05-01$29.96$29.96102,400——
2020-04-30$31.35$31.35114,600——
2020-04-29$32.88$32.88224,500——
2020-04-28$30.43$30.4383,300——
2020-04-27$30.49$30.4990,700——
2020-04-24$29.15$29.1590,200——
2020-04-23$29.50$29.5090,700——
2020-04-22$29.03$29.0359,500——
2020-04-21$28.23$28.23146,000——
2020-04-20$29.54$29.54116,500——
2020-04-17$29.41$29.41142,200——
2020-04-16$27.89$27.89104,800——
2020-04-15$27.31$27.31128,100——
2020-04-14$27.73$27.7398,300——
2020-04-13$27.13$27.13140,900——
2020-04-09$27.34$27.34157,400——
2020-04-08$27.41$27.41111,100——
2020-04-07$26.70$26.70103,600——
2020-04-06$27.28$27.28155,100——
2020-04-03$25.73$25.7397,800——
2020-04-02$26.04$26.04156,100——
2020-04-01$24.58$24.58161,600——
2020-03-31$24.93$24.93179,400——
2020-03-30$23.75$23.75168,500——
2020-03-27$21.05$21.05145,700——
2020-03-26$23.84$23.84212,300——
2020-03-25$21.42$21.42193,900——
2020-03-24$22.48$22.48156,800——
2020-03-23$22.16$22.16130,400——
2020-03-20$21.93$21.93243,100——
2020-03-19$22.14$22.14218,000——
2020-03-18$21.87$21.87308,800——
2020-03-17$23.29$23.29247,500——
2020-03-16$21.18$21.18155,200——
2020-03-13$24.30$24.30179,700——
2020-03-12$22.24$22.24217,900——
2020-03-11$26.83$26.83126,900——
2020-03-10$28.35$28.35128,000——
2020-03-09$26.55$26.55174,400——
2020-03-06$29.18$29.18142,900——
2020-03-05$28.65$28.65110,800——
2020-03-04$29.76$29.7699,200——
2020-03-03$29.15$29.15154,700——
2020-03-02$29.69$29.69166,600——
2020-02-28$28.41$28.41197,700——
2020-02-27$27.63$27.63164,100——
2020-02-26$29.26$29.26111,300——
2020-02-25$29.69$29.69173,100——
2020-02-24$30.69$30.69151,600——
2020-02-21$33.25$33.25113,600——
2020-02-20$35.20$35.20359,300——
2020-02-19$35.89$35.89247,500——
2020-02-18$34.87$34.87334,300——
2020-02-14$29.86$29.86107,100——
2020-02-13$30.31$30.3164,500——
2020-02-12$30.27$30.2770,300——
2020-02-11$29.44$29.4470,000——
2020-02-10$29.12$29.1265,900——
2020-02-07$28.97$28.9771,800——
2020-02-06$29.07$29.0752,000——
2020-02-05$29.33$29.3386,200——
2020-02-04$28.90$28.9089,100——
2020-02-03$27.66$27.66178,700——
2020-01-31$27.35$27.3599,900——
2020-01-30$28.78$28.7878,100——
2020-01-29$29.02$29.02131,800——
2020-01-28$28.89$28.89103,700——
2020-01-27$28.25$28.2585,800——
2020-01-24$29.42$29.42100,200——
2020-01-23$30.79$30.79160,600——
2020-01-22$29.88$29.88183,500——
2020-01-21$29.28$29.2875,300——
2020-01-17$29.28$29.2880,300——
2020-01-16$28.93$28.9375,600——
2020-01-15$28.32$28.3266,600——
2020-01-14$28.87$28.87121,900——
2020-01-13$28.15$28.1578,900——
2020-01-10$27.44$27.4484,000——
2020-01-09$27.62$27.62107,900——
2020-01-08$27.38$27.3858,500——
2020-01-07$27.32$27.3267,800——
2020-01-06$27.18$27.18106,100——
2020-01-03$27.26$27.26114,600——
2020-01-02$27.83$27.8395,400——