5 DAY PERFORMANCE
-13.90%
1 MONTH PERFORMANCE
-14.87%
3 MONTH PERFORMANCE
-3.17%
6 MONTH PERFORMANCE
-17.67%
YEAR-TO-DATE PERFORMANCE
-9.29%
1 YEAR PERFORMANCE
-45.44%
Ceva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.00 | $19.41 (-2.98%) | $20.23 | $19.30 | 189.91 K | |
| 02/17/2026 | $22.65 | $20.45 (-9.71%) | $22.99 | $20.43 | 812.21 K | $522.66 M |
| 02/13/2026 | $22.59 | $22.67 (0.35%) | $23.22 | $22.37 | 401.82 K | $579.40 M |
| 02/12/2026 | $24.00 | $22.55 (-6.04%) | $24.00 | $21.96 | 531.21 K | $539.89 M |
| 02/11/2026 | $23.75 | $23.68 (-0.29%) | $23.99 | $22.94 | 374.70 K | $566.95 M |
| 02/10/2026 | $23.95 | $23.10 (-3.55%) | $24.05 | $22.79 | 311.52 K | $553.06 M |
| 02/09/2026 | $22.36 | $22.95 (2.64%) | $23.36 | $22.16 | 207.47 K | $549.47 M |
| 02/06/2026 | $21.35 | $22.54 (5.57%) | $22.59 | $21.28 | 320.12 K | $539.65 M |
| 02/05/2026 | $20.11 | $20.94 (4.13%) | $21.01 | $20.01 | 301.29 K | $501.35 M |
| 02/04/2026 | $20.50 | $20.67 (0.83%) | $21.12 | $20.21 | 380.72 K | $494.88 M |
| 02/03/2026 | $21.32 | $20.70 (-2.91%) | $21.35 | $20.28 | 337.90 K | $495.60 M |
| 02/02/2026 | $20.74 | $21.08 (1.64%) | $21.60 | $20.61 | 385.79 K | $504.70 M |
| 01/30/2026 | $21.64 | $21.09 (-2.54%) | $22.17 | $20.82 | 447.61 K | $504.94 M |
| 01/29/2026 | $22.43 | $22.17 (-1.16%) | $22.55 | $21.25 | 254.73 K | $530.79 M |
| 01/28/2026 | $22.90 | $22.51 (-1.7%) | $23.13 | $22.33 | 311.72 K | $538.93 M |
| 01/27/2026 | $22.42 | $22.47 (0.22%) | $22.80 | $22.28 | 261.20 K | $537.98 M |
| 01/26/2026 | $22.96 | $22.05 (-3.96%) | $23.07 | $21.91 | 347.10 K | $527.92 M |
| 01/23/2026 | $23.06 | $23.23 (0.74%) | $23.50 | $22.41 | 297.27 K | $556.17 M |
| 01/22/2026 | $24.10 | $23.26 (-3.49%) | $24.17 | $23.22 | 387.32 K | $556.89 M |
| 01/21/2026 | $23.11 | $23.60 (2.12%) | $23.89 | $22.89 | 273.94 K | $565.03 M |
| 01/20/2026 | $22.39 | $22.51 (0.54%) | $23.09 | $22.38 | 351.97 K | $538.93 M |
| 01/16/2026 | $22.57 | $22.93 (1.6%) | $23.39 | $22.34 | 336.22 K | $548.99 M |
| 01/15/2026 | $23.23 | $22.30 (-4%) | $23.43 | $22.27 | 383.67 K | $533.91 M |
| 01/14/2026 | $23.17 | $22.64 (-2.29%) | $23.17 | $22.31 | 237.85 K | $542.05 M |
| 01/13/2026 | $23.30 | $23.33 (0.13%) | $23.81 | $23.16 | 235.10 K | $558.57 M |
| 01/12/2026 | $22.60 | $23.27 (2.96%) | $23.35 | $22.45 | 219.64 K | $557.13 M |
| 01/09/2026 | $22.93 | $22.79 (-0.61%) | $23.00 | $22.46 | 191.04 K | $545.64 M |
| 01/08/2026 | $23.06 | $22.77 (-1.26%) | $23.06 | $22.48 | 216.88 K | $544.16 M |
| 01/07/2026 | $23.56 | $23.35 (-0.89%) | $23.63 | $22.79 | 276.95 K | $558.02 M |
| 01/06/2026 | $23.26 | $23.71 (1.93%) | $24.01 | $23.24 | 300.55 K | $566.62 M |
| 01/05/2026 | $22.89 | $23.15 (1.14%) | $23.84 | $22.89 | 324.97 K | $553.24 M |
| 01/02/2026 | $22.20 | $22.42 (0.99%) | $22.68 | $22.14 | 208.81 K | $535.79 M |
| 12/31/2025 | $21.93 | $21.52 (-1.87%) | $21.93 | $21.45 | 234.33 K | $514.28 M |
| 12/30/2025 | $21.62 | $21.77 (0.69%) | $21.80 | $21.37 | 347.00 K | $520.26 M |
| 12/29/2025 | $21.49 | $21.51 (0.09%) | $21.79 | $21.10 | 390.63 K | $514.05 M |
| 12/26/2025 | $21.87 | $21.67 (-0.91%) | $21.87 | $21.51 | 259.10 K | $517.87 M |
| 12/24/2025 | $21.90 | $21.82 (-0.37%) | $22.08 | $21.54 | 193.83 K | $521.45 M |
| 12/23/2025 | $21.44 | $21.97 (2.47%) | $22.15 | $21.32 | 381.10 K | $525.04 M |
| 12/22/2025 | $21.85 | $21.61 (-1.1%) | $22.00 | $21.40 | 379.18 K | $516.44 M |
| 12/19/2025 | $20.60 | $21.23 (3.06%) | $21.30 | $20.60 | 4.21 M | $507.35 M |
| 12/18/2025 | $21.05 | $20.64 (-1.95%) | $21.31 | $20.53 | 482.71 K | $493.25 M |
| 12/17/2025 | $21.43 | $20.39 (-4.85%) | $21.83 | $20.32 | 456.83 K | $487.28 M |
| 12/16/2025 | $21.22 | $21.24 (0.09%) | $21.58 | $20.94 | 416.97 K | $507.59 M |
| 12/15/2025 | $22.00 | $21.38 (-2.82%) | $22.11 | $21.15 | 463.24 K | $510.94 M |
| 12/12/2025 | $23.20 | $21.83 (-5.91%) | $23.23 | $21.72 | 555.20 K | $521.69 M |
| 12/11/2025 | $22.97 | $23.48 (2.22%) | $23.56 | $22.43 | 485.50 K | $561.13 M |
| 12/10/2025 | $22.88 | $23.31 (1.88%) | $23.41 | $22.60 | 474.20 K | $557.06 M |
| 12/09/2025 | $22.00 | $22.90 (4.09%) | $22.98 | $21.98 | 580.61 K | $547.26 M |
| 12/08/2025 | $22.39 | $22.17 (-0.98%) | $23.11 | $21.56 | 987.70 K | $529.82 M |
| 12/05/2025 | $22.97 | $23.00 (0.13%) | $23.34 | $22.74 | 335.30 K | $549.65 M |
| 12/04/2025 | $21.96 | $22.73 (3.51%) | $22.78 | $21.73 | 591.30 K | $543.20 M |
| 12/03/2025 | $21.47 | $22.07 (2.79%) | $22.41 | $21.29 | 682.10 K | $527.43 M |
| 12/02/2025 | $21.50 | $21.28 (-1.02%) | $21.66 | $21.02 | 533.97 K | $508.55 M |
| 12/01/2025 | $21.26 | $21.19 (-0.33%) | $21.84 | $21.08 | 467.71 K | $506.40 M |
| 11/28/2025 | $20.84 | $21.59 (3.6%) | $21.62 | $20.70 | 384.50 K | $515.96 M |
| 11/26/2025 | $20.30 | $20.61 (1.53%) | $20.88 | $20.15 | 481.73 K | $492.54 M |
| 11/25/2025 | $19.65 | $20.24 (3%) | $20.32 | $19.36 | 550.60 K | $483.70 M |
| 11/24/2025 | $19.14 | $19.81 (3.5%) | $20.04 | $19.14 | 788.30 K | $473.42 M |
| 11/21/2025 | $18.68 | $19.00 (1.71%) | $19.45 | $18.23 | 911.17 K | $454.06 M |
| 11/20/2025 | $19.35 | $18.63 (-3.72%) | $19.61 | $18.31 | 1.15 M | $445.22 M |
| 11/19/2025 | $19.07 | $18.83 (-1.26%) | $19.34 | $18.41 | 4.24 M | $450.00 M |
| 11/18/2025 | $20.24 | $20.16 (-0.4%) | $22.06 | $20.09 | 1.86 M | $481.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
