-
5 DAY PERFORMANCE
+10.93% -
1 MONTH PERFORMANCE
+27.68% -
3 MONTH PERFORMANCE
+23.49% -
6 MONTH PERFORMANCE
+57.80% -
YEAR-TO-DATE PERFORMANCE
+34.04% -
1 YEAR PERFORMANCE
+36.20%
CEVA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $28.59 | $30.44 (6.47%) | $30.81 | $28.59 | 224,175 | $720.76 M |
| 11/21/2024 | $28.28 | $28.67 (1.38%) | $28.81 | $27.76 | 125,844 | $678.85 M |
| 11/20/2024 | $28.09 | $28.05 (-0.14%) | $28.09 | $27.37 | 105,100 | $664.17 M |
| 11/19/2024 | $27.30 | $28.28 (3.59%) | $28.39 | $27.19 | 117,600 | $669.61 M |
| 11/18/2024 | $27.01 | $27.44 (1.59%) | $27.45 | $26.99 | 97,355 | $649.72 M |
| 11/15/2024 | $27.38 | $27.01 (-1.35%) | $27.38 | $26.40 | 130,837 | $639.54 M |
| 11/14/2024 | $27.92 | $27.38 (-1.93%) | $28.33 | $27.30 | 125,200 | $648.30 M |
| 11/13/2024 | $28.00 | $27.69 (-1.11%) | $28.15 | $27.34 | 195,600 | $655.64 M |
| 11/12/2024 | $28.11 | $27.99 (-0.43%) | $28.34 | $27.30 | 174,228 | $662.75 M |
| 11/11/2024 | $28.30 | $28.15 (-0.53%) | $28.49 | $27.32 | 201,532 | $666.54 M |
| 11/08/2024 | $30.00 | $28.27 (-5.77%) | $30.00 | $27.46 | 420,200 | $669.38 M |
| 11/07/2024 | $27.07 | $29.34 (8.39%) | $29.86 | $26.62 | 378,134 | $694.71 M |
| 11/06/2024 | $24.85 | $25.18 (1.33%) | $25.36 | $24.56 | 199,912 | $596.21 M |
| 11/05/2024 | $23.30 | $23.91 (2.62%) | $24.01 | $23.26 | 83,610 | $566.14 M |
| 11/04/2024 | $23.37 | $23.64 (1.16%) | $23.97 | $23.31 | 100,505 | $558.57 M |
| 11/01/2024 | $23.54 | $23.68 (0.59%) | $24.09 | $23.52 | 129,000 | $559.51 M |
| 10/31/2024 | $24.37 | $23.34 (-4.23%) | $24.37 | $23.32 | 140,623 | $551.48 M |
| 10/30/2024 | $24.73 | $24.42 (-1.25%) | $24.92 | $24.34 | 78,105 | $577.00 M |
| 10/29/2024 | $24.29 | $25.04 (3.09%) | $25.04 | $24.29 | 60,308 | $591.65 M |
| 10/28/2024 | $24.05 | $24.37 (1.33%) | $24.46 | $23.79 | 91,740 | $575.81 M |
| 10/25/2024 | $23.68 | $23.95 (1.14%) | $24.52 | $23.68 | 86,600 | $565.89 M |
| 10/24/2024 | $24.05 | $23.60 (-1.87%) | $24.05 | $23.57 | 71,600 | $557.62 M |
| 10/23/2024 | $23.99 | $23.84 (-0.63%) | $24.23 | $23.65 | 86,310 | $563.29 M |
| 10/22/2024 | $23.81 | $24.02 (0.88%) | $24.26 | $23.76 | 122,109 | $567.54 M |
| 10/21/2024 | $24.15 | $23.88 (-1.12%) | $24.23 | $23.47 | 114,131 | $564.24 M |
| 10/18/2024 | $24.94 | $24.39 (-2.21%) | $25.10 | $24.18 | 79,566 | $576.29 M |
| 10/17/2024 | $24.93 | $24.76 (-0.68%) | $25.12 | $24.67 | 101,833 | $585.03 M |
| 10/16/2024 | $25.08 | $24.60 (-1.91%) | $25.14 | $24.56 | 114,801 | $581.25 M |
| 10/15/2024 | $25.04 | $24.75 (-1.16%) | $25.45 | $24.74 | 127,700 | $584.79 M |
| 10/14/2024 | $25.41 | $25.19 (-0.87%) | $25.74 | $25.09 | 81,659 | $595.19 M |
| 10/11/2024 | $24.34 | $25.26 (3.78%) | $25.39 | $24.34 | 79,400 | $596.84 M |
| 10/10/2024 | $24.35 | $24.50 (0.62%) | $24.52 | $23.92 | 126,901 | $578.89 M |
| 10/09/2024 | $24.47 | $24.56 (0.37%) | $24.92 | $24.34 | 70,900 | $580.30 M |
| 10/08/2024 | $24.56 | $24.45 (-0.45%) | $25.08 | $24.40 | 118,614 | $577.70 M |
| 10/07/2024 | $24.77 | $24.53 (-0.97%) | $24.80 | $24.33 | 136,700 | $579.59 M |
| 10/04/2024 | $24.98 | $24.99 (0.04%) | $25.39 | $24.61 | 115,161 | $590.46 M |
| 10/03/2024 | $24.61 | $24.50 (-0.45%) | $24.96 | $24.15 | 137,339 | $578.89 M |
| 10/02/2024 | $23.86 | $24.71 (3.56%) | $24.71 | $23.72 | 163,000 | $583.85 M |
| 10/01/2024 | $24.15 | $23.88 (-1.12%) | $24.15 | $23.40 | 157,150 | $564.24 M |
| 09/30/2024 | $24.10 | $24.15 (0.21%) | $24.69 | $23.94 | 128,907 | $570.62 M |
| 09/27/2024 | $25.25 | $24.35 (-3.56%) | $25.25 | $24.25 | 135,700 | $575.34 M |
| 09/26/2024 | $24.64 | $25.12 (1.95%) | $25.54 | $24.18 | 145,120 | $593.54 M |
| 09/25/2024 | $23.82 | $24.01 (0.8%) | $24.29 | $23.63 | 141,200 | $567.31 M |
| 09/24/2024 | $23.54 | $23.99 (1.91%) | $24.48 | $23.54 | 247,501 | $566.84 M |
| 09/23/2024 | $23.32 | $23.36 (0.17%) | $23.68 | $23.04 | 232,617 | $551.95 M |
| 09/20/2024 | $23.26 | $23.11 (-0.64%) | $23.44 | $22.98 | 794,000 | $546.04 M |
| 09/19/2024 | $23.83 | $23.42 (-1.72%) | $23.83 | $23.11 | 288,823 | $553.37 M |
| 09/18/2024 | $23.11 | $23.03 (-0.35%) | $24.04 | $22.86 | 272,018 | $544.15 M |
| 09/17/2024 | $23.90 | $23.26 (-2.68%) | $24.25 | $23.21 | 186,800 | $549.59 M |
| 09/16/2024 | $24.76 | $23.64 (-4.52%) | $24.76 | $23.37 | 175,405 | $558.57 M |
| 09/13/2024 | $24.82 | $24.92 (0.4%) | $25.44 | $24.49 | 235,300 | $588.81 M |
| 09/12/2024 | $24.50 | $24.15 (-1.43%) | $24.50 | $23.75 | 261,700 | $570.62 M |
| 09/11/2024 | $23.58 | $24.41 (3.52%) | $24.42 | $23.32 | 209,800 | $576.76 M |
| 09/10/2024 | $22.86 | $23.66 (3.5%) | $23.75 | $22.62 | 174,800 | $559.04 M |
| 09/09/2024 | $23.11 | $22.91 (-0.87%) | $23.11 | $22.64 | 192,600 | $541.32 M |
| 09/06/2024 | $22.86 | $23.02 (0.7%) | $23.32 | $22.43 | 197,100 | $543.92 M |
| 09/05/2024 | $22.40 | $22.81 (1.83%) | $23.21 | $21.84 | 138,700 | $538.95 M |
| 09/04/2024 | $22.56 | $22.45 (-0.49%) | $22.98 | $22.24 | 101,647 | $530.45 M |
| 09/03/2024 | $23.45 | $22.75 (-2.99%) | $23.63 | $22.41 | 235,105 | $537.54 M |
| 08/30/2024 | $24.35 | $23.94 (-1.68%) | $24.36 | $23.51 | 252,300 | $565.65 M |
| 08/29/2024 | $23.57 | $23.97 (1.7%) | $24.11 | $23.42 | 111,800 | $566.36 M |
| 08/28/2024 | $23.89 | $23.43 (-1.93%) | $23.89 | $23.26 | 104,400 | $553.60 M |
| 08/27/2024 | $23.45 | $23.83 (1.62%) | $23.88 | $23.31 | 131,301 | $563.06 M |
| 08/26/2024 | $24.68 | $23.69 (-4.01%) | $24.68 | $23.43 | 286,948 | $559.75 M |
| 08/23/2024 | $24.16 | $24.65 (2.03%) | $24.87 | $23.90 | 237,710 | $582.43 M |