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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.24$43.2499,000——
2021-12-30$43.57$43.5796,900——
2021-12-29$43.99$43.9976,300——
2021-12-28$44.06$44.0680,900——
2021-12-27$45.38$45.3879,000——
2021-12-23$44.38$44.3862,400——
2021-12-22$44.12$44.1295,300——
2021-12-21$43.88$43.88132,600——
2021-12-20$42.17$42.17158,600——
2021-12-17$43.23$43.23321,700——
2021-12-16$42.52$42.52161,000——
2021-12-15$44.54$44.54124,500——
2021-12-14$42.54$42.5487,900——
2021-12-13$42.99$42.99114,200——
2021-12-10$43.86$43.86107,400——
2021-12-09$44.67$44.6772,200——
2021-12-08$46.41$46.41117,700——
2021-12-07$45.46$45.46111,800——
2021-12-06$43.14$43.14104,000——
2021-12-03$42.77$42.77109,600——
2021-12-02$44.32$44.32104,300——
2021-12-01$44.55$44.55129,800——
2021-11-30$44.10$44.10154,700——
2021-11-29$45.36$45.36120,100——
2021-11-26$44.04$44.0485,800——
2021-11-24$46.01$46.0160,200——
2021-11-23$45.80$45.80100,800——
2021-11-22$46.46$46.46126,300——
2021-11-19$48.19$48.1982,600——
2021-11-18$49.57$49.57113,700——
2021-11-17$49.45$49.45115,700——
2021-11-16$50.40$50.40121,500——
2021-11-15$48.15$48.1592,000——
2021-11-12$47.82$47.82114,700——
2021-11-11$48.06$48.0699,900——
2021-11-10$45.55$45.55317,100——
2021-11-09$45.52$45.52159,700——
2021-11-08$49.20$49.20165,500——
2021-11-05$48.29$48.29113,600——
2021-11-04$48.11$48.11102,000——
2021-11-03$47.66$47.6680,500——
2021-11-02$46.73$46.7399,900——
2021-11-01$46.63$46.63195,500——
2021-10-29$45.61$45.61102,400——
2021-10-28$45.16$45.1688,700——
2021-10-27$44.51$44.5186,000——
2021-10-26$44.69$44.69121,400——
2021-10-25$44.54$44.5468,800——
2021-10-22$43.25$43.2557,800——
2021-10-21$43.72$43.7285,800——
2021-10-20$43.01$43.0171,600——
2021-10-19$42.92$42.9288,800——
2021-10-18$42.35$42.3572,700——
2021-10-15$42.67$42.6780,200——
2021-10-14$42.87$42.8789,900——
2021-10-13$41.60$41.6082,300——
2021-10-12$41.34$41.34108,900——
2021-10-11$41.81$41.8156,400——
2021-10-08$42.09$42.0991,200——
2021-10-07$42.10$42.1091,500——
2021-10-06$41.38$41.38101,000——
2021-10-05$41.54$41.54124,300——
2021-10-04$40.99$40.99118,200——
2021-10-01$42.88$42.88127,000——
2021-09-30$42.67$42.6772,000——
2021-09-29$42.03$42.0389,600——
2021-09-28$42.63$42.63121,700——
2021-09-27$44.58$44.58107,200——
2021-09-24$44.94$44.9475,400——
2021-09-23$45.56$45.5696,100——
2021-09-22$44.11$44.11120,000——
2021-09-21$42.76$42.7696,200——
2021-09-20$42.61$42.61167,300——
2021-09-17$45.34$45.34491,600——
2021-09-16$46.26$46.26115,900——
2021-09-15$45.57$45.5797,000——
2021-09-14$46.06$46.06104,600——
2021-09-13$45.93$45.93152,500——
2021-09-10$45.08$45.08232,600——
2021-09-09$45.09$45.09157,200——
2021-09-08$45.72$45.7281,000——
2021-09-07$46.61$46.61103,600——
2021-09-03$47.45$47.4598,500——
2021-09-02$47.89$47.8984,900——
2021-09-01$48.52$48.52133,500——
2021-08-31$48.25$48.25135,100——
2021-08-30$48.05$48.05166,800——
2021-08-27$47.74$47.74218,000——
2021-08-26$45.43$45.43100,400——
2021-08-25$45.71$45.7191,200——
2021-08-24$45.23$45.23137,100——
2021-08-23$45.31$45.3185,300——
2021-08-20$43.79$43.7992,500——
2021-08-19$43.44$43.4487,400——
2021-08-18$43.30$43.3096,200——
2021-08-17$42.94$42.94113,900——
2021-08-16$44.28$44.28145,100——
2021-08-13$45.31$45.3177,400——
2021-08-12$45.69$45.69132,000——
2021-08-11$46.45$46.45158,100——
2021-08-10$47.69$47.69158,900——
2021-08-09$48.55$48.55203,500——
2021-08-06$50.78$50.78198,300——
2021-08-05$49.83$49.8390,200——
2021-08-04$49.26$49.26123,000——
2021-08-03$48.98$48.98180,000——
2021-08-02$48.48$48.48379,200——
2021-07-30$49.64$49.64784,900——
2021-07-29$45.37$45.37102,300——
2021-07-28$44.00$44.0097,500——
2021-07-27$42.52$42.52108,400——
2021-07-26$43.90$43.90101,300——
2021-07-23$43.90$43.9072,200——
2021-07-22$43.39$43.3981,100——
2021-07-21$44.09$44.0994,800——
2021-07-20$42.39$42.39137,300——
2021-07-19$41.97$41.97136,100——
2021-07-16$42.03$42.0398,000——
2021-07-15$43.38$43.3887,300——
2021-07-14$43.95$43.9585,700——
2021-07-13$43.96$43.9684,500——
2021-07-12$44.77$44.7793,600——
2021-07-09$44.95$44.9586,700——
2021-07-08$43.62$43.62158,200——
2021-07-07$44.13$44.1389,600——
2021-07-06$45.63$45.63134,100——
2021-07-02$46.62$46.62123,100——
2021-07-01$47.11$47.11123,700——
2021-06-30$47.30$47.30100,200——
2021-06-29$47.63$47.6393,800——
2021-06-28$47.68$47.68135,300——
2021-06-25$46.14$46.14200,500——
2021-06-24$46.45$46.45151,900——
2021-06-23$44.20$44.20114,400——
2021-06-22$43.93$43.93102,800——
2021-06-21$44.27$44.27188,700——
2021-06-18$43.56$43.56386,000——
2021-06-17$45.42$45.42141,900——
2021-06-16$45.12$45.1297,100——
2021-06-15$45.37$45.3797,500——
2021-06-14$45.67$45.67136,800——
2021-06-11$45.18$45.1887,900——
2021-06-10$44.63$44.6372,300——
2021-06-09$44.34$44.34104,500——
2021-06-08$44.22$44.22110,300——
2021-06-07$43.49$43.49131,800——
2021-06-04$44.06$44.06122,400——
2021-06-03$43.45$43.45146,300——
2021-06-02$43.69$43.69212,300——
2021-06-01$44.51$44.51171,600——
2021-05-28$44.87$44.87165,400——
2021-05-27$44.82$44.82114,600——
2021-05-26$44.80$44.80182,600——
2021-05-25$44.28$44.28212,200——
2021-05-24$44.50$44.50267,700——
2021-05-21$42.87$42.87138,700——
2021-05-20$43.25$43.25397,800——
2021-05-19$42.21$42.21256,300——
2021-05-18$42.11$42.11171,900——
2021-05-17$42.72$42.72180,700——
2021-05-14$42.74$42.74144,900——
2021-05-13$41.05$41.05407,100——
2021-05-12$42.47$42.47244,800——
2021-05-11$45.73$45.73344,200——
2021-05-10$42.40$42.40601,600——
2021-05-07$52.16$52.16150,800——
2021-05-06$51.37$51.37174,600——
2021-05-05$51.09$51.09161,200——
2021-05-04$51.67$51.67165,400——
2021-05-03$53.26$53.26188,500——
2021-04-30$55.44$55.44147,600——
2021-04-29$57.50$57.50105,700——
2021-04-28$57.38$57.3894,700——
2021-04-27$58.25$58.2567,900——
2021-04-26$59.31$59.3190,600——
2021-04-23$57.74$57.7477,900——
2021-04-22$56.37$56.37104,200——
2021-04-21$56.69$56.6989,600——
2021-04-20$54.88$54.88156,600——
2021-04-19$56.01$56.01126,100——
2021-04-16$58.33$58.33103,200——
2021-04-15$58.42$58.42103,400——
2021-04-14$56.63$56.63187,100——
2021-04-13$56.39$56.39121,400——
2021-04-12$56.11$56.1180,800——
2021-04-09$57.72$57.72104,300——
2021-04-08$58.24$58.24111,300——
2021-04-07$57.45$57.4595,000——
2021-04-06$58.63$58.6392,000——
2021-04-05$59.70$59.70147,000——
2021-04-01$58.94$58.94212,400——
2021-03-31$56.15$56.15357,100——
2021-03-30$52.48$52.48186,500——
2021-03-29$51.21$51.21150,800——
2021-03-26$52.84$52.84281,100——
2021-03-25$52.06$52.06259,500——
2021-03-24$53.37$53.37315,600——
2021-03-23$55.55$55.55119,800——
2021-03-22$58.36$58.36139,700——
2021-03-19$56.79$56.79624,400——
2021-03-18$56.45$56.45230,300——
2021-03-17$59.91$59.91252,300——
2021-03-16$59.39$59.39255,000——
2021-03-15$59.89$59.89177,300——
2021-03-12$59.65$59.65162,900——
2021-03-11$59.99$59.99236,400——
2021-03-10$56.28$56.28401,600——
2021-03-09$54.68$54.68384,000——
2021-03-08$49.50$49.50397,500——
2021-03-05$52.58$52.58380,800——
2021-03-04$54.22$54.22492,700——
2021-03-03$60.13$60.13318,400——
2021-03-02$62.24$62.241,051,800——
2021-03-01$64.31$64.31399,300——
2021-02-26$61.23$61.23678,500——
2021-02-25$63.89$63.89355,700——
2021-02-24$70.09$70.09301,100——
2021-02-23$66.24$66.24442,600——
2021-02-22$67.14$67.14746,600——
2021-02-19$70.26$70.26596,400——
2021-02-18$67.09$67.09374,300——
2021-02-17$71.32$71.32448,300——
2021-02-16$74.11$74.11971,100——
2021-02-12$69.87$69.87831,500——
2021-02-11$64.05$64.05204,700——
2021-02-10$62.64$62.64184,800——
2021-02-09$63.63$63.63206,200——
2021-02-08$63.04$63.04206,200——
2021-02-05$60.78$60.78148,200——
2021-02-04$61.36$61.36191,600——
2021-02-03$59.58$59.58179,100——
2021-02-02$61.52$61.52189,800——
2021-02-01$60.41$60.41350,100——
2021-01-29$58.79$58.79283,100——
2021-01-28$60.95$60.95341,600——
2021-01-27$61.19$61.19516,800——
2021-01-26$64.50$64.50564,500——
2021-01-25$66.92$66.92733,200——
2021-01-22$68.63$68.63565,000——
2021-01-21$64.41$64.41437,700——
2021-01-20$65.91$65.91952,500——
2021-01-19$63.26$63.261,199,100——
2021-01-15$53.93$53.93233,500——
2021-01-14$55.67$55.67301,800——
2021-01-13$57.12$57.12255,100——
2021-01-12$55.54$55.54295,000——
2021-01-11$54.14$54.14300,200——
2021-01-08$50.91$50.91179,600——
2021-01-07$50.70$50.70342,700——
2021-01-06$48.16$48.16234,700——
2021-01-05$46.43$46.43229,300——
2021-01-04$44.72$44.72280,700——