5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
+8.12%
3 MONTH PERFORMANCE
+29.38%
6 MONTH PERFORMANCE
+70.87%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
+47.74%
CEVA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $31.73 | $31.73 (0%) | $31.73 | $31.73 | 1,902 | |
| 12/31/2024 | $32.39 | $31.55 (-2.59%) | $32.54 | $31.40 | 196,100 | $747.04 M |
| 12/30/2024 | $31.99 | $32.04 (0.16%) | $32.40 | $31.31 | 210,840 | $758.64 M |
| 12/27/2024 | $33.01 | $32.37 (-1.94%) | $33.01 | $31.92 | 280,945 | $766.46 M |
| 12/26/2024 | $31.97 | $33.18 (3.78%) | $33.34 | $31.68 | 254,846 | $785.64 M |
| 12/24/2024 | $32.00 | $32.27 (0.84%) | $32.29 | $31.75 | 127,706 | $764.09 M |
| 12/23/2024 | $31.20 | $31.82 (1.99%) | $32.10 | $31.11 | 210,600 | $753.43 M |
| 12/20/2024 | $30.30 | $31.11 (2.67%) | $31.86 | $30.17 | 512,000 | $736.62 M |
| 12/19/2024 | $31.38 | $30.92 (-1.47%) | $31.57 | $30.46 | 288,915 | $732.12 M |
| 12/18/2024 | $32.67 | $31.01 (-5.08%) | $33.44 | $30.68 | 298,500 | $734.25 M |
| 12/17/2024 | $33.02 | $32.22 (-2.42%) | $33.02 | $31.97 | 284,700 | $762.91 M |
| 12/16/2024 | $32.50 | $33.25 (2.31%) | $33.34 | $32.37 | 304,134 | $787.29 M |
| 12/13/2024 | $32.31 | $32.63 (0.99%) | $33.18 | $32.00 | 237,223 | $772.61 M |
| 12/12/2024 | $32.00 | $32.25 (0.78%) | $32.52 | $31.68 | 221,711 | $763.62 M |
| 12/11/2024 | $31.83 | $32.39 (1.76%) | $32.69 | $31.50 | 240,600 | $766.93 M |
| 12/10/2024 | $31.67 | $31.24 (-1.36%) | $31.86 | $30.68 | 400,141 | $739.70 M |
| 12/09/2024 | $31.75 | $31.55 (-0.63%) | $32.20 | $31.28 | 305,000 | $747.04 M |
| 12/06/2024 | $29.89 | $31.65 (5.89%) | $32.34 | $29.89 | 467,928 | $749.41 M |
| 12/05/2024 | $30.83 | $29.96 (-2.82%) | $31.10 | $29.91 | 240,736 | $709.39 M |
| 12/04/2024 | $31.75 | $30.87 (-2.77%) | $31.75 | $30.59 | 191,600 | $730.94 M |
| 12/03/2024 | $29.41 | $31.09 (5.71%) | $31.27 | $29.07 | 295,839 | $736.15 M |
| 12/02/2024 | $29.77 | $29.57 (-0.67%) | $29.89 | $29.36 | 311,200 | $700.16 M |
| 11/29/2024 | $29.22 | $29.74 (1.78%) | $29.86 | $29.20 | 74,300 | $704.18 M |
| 11/27/2024 | $29.50 | $29.15 (-1.19%) | $29.51 | $28.48 | 134,901 | $690.21 M |
| 11/26/2024 | $30.26 | $29.47 (-2.61%) | $30.26 | $29.37 | 176,100 | $697.79 M |
| 11/25/2024 | $30.82 | $30.27 (-1.78%) | $31.22 | $30.03 | 276,000 | $716.73 M |
| 11/22/2024 | $28.59 | $30.44 (6.47%) | $30.81 | $28.59 | 363,500 | $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 |