5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
+0.89%
3 MONTH PERFORMANCE
-18.55%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
-17.05%
1 YEAR PERFORMANCE
+29.11%
CEVA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $25.78 | $26.21 (1.67%) | $26.33 | $25.17 | 152,180 | $613.85 M |
| 04/29/2025 | $26.30 | $26.49 (0.72%) | $26.84 | $26.21 | 140,049 | $626.14 M |
| 04/28/2025 | $26.57 | $26.59 (0.08%) | $27.19 | $26.19 | 177,819 | $628.51 M |
| 04/25/2025 | $26.18 | $26.71 (2.02%) | $27.01 | $25.93 | 115,400 | $631.34 M |
| 04/24/2025 | $25.84 | $26.56 (2.79%) | $26.71 | $25.50 | 235,662 | $627.80 M |
| 04/23/2025 | $24.45 | $25.52 (4.38%) | $25.90 | $24.45 | 418,700 | $603.22 M |
| 04/22/2025 | $22.44 | $23.50 (4.72%) | $23.70 | $22.18 | 338,500 | $555.47 M |
| 04/21/2025 | $22.39 | $22.68 (1.3%) | $22.72 | $22.07 | 137,500 | $536.09 M |
| 04/17/2025 | $22.72 | $22.97 (1.1%) | $23.21 | $22.45 | 196,420 | $542.94 M |
| 04/16/2025 | $22.56 | $22.65 (0.4%) | $22.96 | $21.95 | 150,500 | $535.38 M |
| 04/15/2025 | $23.24 | $23.37 (0.56%) | $23.67 | $23.09 | 112,900 | $552.40 M |
| 04/14/2025 | $24.10 | $23.27 (-3.44%) | $24.10 | $22.68 | 187,600 | $550.03 M |
| 04/11/2025 | $22.66 | $23.11 (1.99%) | $23.33 | $22.09 | 191,300 | $546.25 M |
| 04/10/2025 | $23.42 | $22.85 (-2.43%) | $23.50 | $22.07 | 297,823 | $540.11 M |
| 04/09/2025 | $20.56 | $24.74 (20.33%) | $24.94 | $20.37 | 355,425 | $584.78 M |
| 04/08/2025 | $22.20 | $20.49 (-7.7%) | $22.49 | $19.97 | 256,712 | $484.32 M |
| 04/07/2025 | $20.20 | $21.46 (6.24%) | $22.88 | $19.35 | 449,200 | $507.25 M |
| 04/04/2025 | $21.31 | $21.28 (-0.14%) | $21.73 | $20.03 | 447,534 | $503.00 M |
| 04/03/2025 | $24.36 | $22.55 (-7.43%) | $24.41 | $22.42 | 320,322 | $533.01 M |
| 04/02/2025 | $25.26 | $26.21 (3.76%) | $26.63 | $25.10 | 135,662 | $619.53 M |
| 04/01/2025 | $25.38 | $25.75 (1.46%) | $25.96 | $24.71 | 144,920 | $608.65 M |
| 03/31/2025 | $25.23 | $25.61 (1.51%) | $25.85 | $24.65 | 216,609 | $605.34 M |
| 03/28/2025 | $26.99 | $25.94 (-3.89%) | $27.03 | $25.70 | 154,900 | $613.14 M |
| 03/27/2025 | $27.08 | $27.01 (-0.26%) | $27.65 | $26.85 | 194,000 | $638.44 M |
| 03/26/2025 | $28.05 | $27.41 (-2.28%) | $28.21 | $27.00 | 210,730 | $647.89 M |
| 03/25/2025 | $28.73 | $28.11 (-2.16%) | $29.09 | $28.02 | 166,645 | $664.44 M |
| 03/24/2025 | $28.68 | $28.87 (0.66%) | $29.33 | $28.64 | 249,500 | $682.40 M |
| 03/21/2025 | $28.47 | $28.35 (-0.42%) | $28.87 | $27.90 | 723,424 | $670.11 M |
| 03/20/2025 | $29.81 | $29.19 (-2.08%) | $30.48 | $28.98 | 188,603 | $689.96 M |
| 03/19/2025 | $29.72 | $30.02 (1.01%) | $30.40 | $29.58 | 214,000 | $709.58 M |
| 03/18/2025 | $30.10 | $29.78 (-1.06%) | $30.88 | $29.46 | 177,400 | $703.91 M |
| 03/17/2025 | $30.62 | $30.65 (0.1%) | $31.12 | $30.27 | 193,567 | $724.47 M |
| 03/14/2025 | $30.40 | $30.85 (1.48%) | $31.28 | $30.25 | 132,332 | $729.20 M |
| 03/13/2025 | $30.23 | $29.79 (-1.46%) | $30.49 | $29.38 | 125,138 | $704.15 M |
| 03/12/2025 | $30.80 | $30.36 (-1.43%) | $31.31 | $30.31 | 172,300 | $717.62 M |
| 03/11/2025 | $30.22 | $30.18 (-0.13%) | $31.05 | $29.44 | 186,100 | $713.36 M |
| 03/10/2025 | $31.21 | $30.22 (-3.17%) | $31.53 | $29.75 | 255,946 | $714.31 M |
| 03/07/2025 | $32.32 | $32.43 (0.34%) | $32.93 | $30.39 | 231,300 | $766.55 M |
| 03/06/2025 | $32.70 | $32.22 (-1.47%) | $33.56 | $32.18 | 240,700 | $761.58 M |
| 03/05/2025 | $33.22 | $33.76 (1.63%) | $33.83 | $32.24 | 237,818 | $797.99 M |
| 03/04/2025 | $31.97 | $32.98 (3.16%) | $33.91 | $31.11 | 438,900 | $779.55 M |
| 03/03/2025 | $34.45 | $31.81 (-7.66%) | $34.68 | $31.41 | 259,938 | $751.89 M |
| 02/28/2025 | $33.55 | $34.26 (2.12%) | $34.82 | $33.24 | 271,319 | $808.98 M |
| 02/27/2025 | $38.94 | $33.53 (-13.89%) | $38.94 | $33.49 | 446,719 | $791.74 M |
| 02/26/2025 | $35.44 | $38.44 (8.47%) | $38.92 | $35.20 | 1.00 M | $907.68 M |
| 02/25/2025 | $33.57 | $32.50 (-3.19%) | $33.57 | $32.00 | 215,800 | $767.42 M |
| 02/24/2025 | $34.64 | $33.69 (-2.74%) | $34.96 | $33.51 | 216,100 | $795.52 M |
| 02/21/2025 | $36.87 | $34.49 (-6.46%) | $36.95 | $34.35 | 187,200 | $816.65 M |
| 02/20/2025 | $35.89 | $36.56 (1.87%) | $36.85 | $35.89 | 213,042 | $865.67 M |
| 02/19/2025 | $35.39 | $35.93 (1.53%) | $36.67 | $35.00 | 275,249 | $850.75 M |
| 02/18/2025 | $35.00 | $35.78 (2.23%) | $36.50 | $34.43 | 290,511 | $847.20 M |
| 02/14/2025 | $35.95 | $34.67 (-3.56%) | $35.95 | $33.91 | 236,734 | $820.92 M |
| 02/13/2025 | $34.63 | $34.96 (0.95%) | $37.75 | $31.51 | 412,070 | $827.78 M |
| 02/12/2025 | $31.54 | $31.72 (0.57%) | $32.28 | $31.44 | 186,300 | $751.07 M |
| 02/11/2025 | $32.13 | $32.15 (0.06%) | $33.06 | $32.13 | 94,645 | $761.25 M |
| 02/10/2025 | $32.74 | $32.73 (-0.03%) | $33.04 | $32.40 | 132,800 | $774.98 M |
| 02/07/2025 | $34.13 | $32.81 (-3.87%) | $34.13 | $32.45 | 273,020 | $776.88 M |
| 02/06/2025 | $34.16 | $34.13 (-0.09%) | $34.51 | $33.94 | 1.11 M | $808.13 M |
| 02/05/2025 | $32.28 | $34.25 (6.1%) | $34.34 | $32.26 | 376,834 | $810.97 M |
| 02/04/2025 | $31.60 | $32.08 (1.52%) | $32.19 | $31.60 | 255,217 | $759.59 M |
| 02/03/2025 | $31.29 | $31.52 (0.74%) | $32.07 | $30.82 | 292,714 | $746.33 M |
| 01/31/2025 | $32.14 | $32.21 (0.22%) | $33.05 | $31.88 | 414,147 | $762.67 M |
| 01/30/2025 | $32.37 | $32.13 (-0.74%) | $32.37 | $31.70 | 263,700 | $760.77 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.
