5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
-15.31%
6 MONTH PERFORMANCE
-1.77%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
-28.74%
CEVA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $22.93 | $22.79 (-0.61%) | $23.00 | $22.46 | 191.04 K | $544.64 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 |
| 11/17/2025 | $24.58 | $23.58 (-4.07%) | $24.81 | $23.35 | 268.94 K | $563.51 M |
| 11/14/2025 | $23.96 | $24.57 (2.55%) | $25.14 | $23.91 | 288.87 K | $587.17 M |
| 11/13/2025 | $27.00 | $24.96 (-7.56%) | $27.00 | $24.50 | 365.41 K | $596.49 M |
| 11/12/2025 | $26.80 | $27.29 (1.83%) | $27.75 | $26.79 | 318.00 K | $652.18 M |
| 11/11/2025 | $26.99 | $26.08 (-3.37%) | $26.99 | $25.69 | 509.77 K | $623.26 M |
| 11/10/2025 | $27.57 | $26.01 (-5.66%) | $28.20 | $25.15 | 440.25 K | $621.59 M |
| 11/07/2025 | $26.11 | $26.16 (0.19%) | $26.56 | $25.36 | 268.20 K | $625.17 M |
| 11/06/2025 | $27.29 | $26.74 (-2.02%) | $27.39 | $26.28 | 213.00 K | $639.03 M |
| 11/05/2025 | $26.17 | $27.23 (4.05%) | $27.45 | $26.17 | 156.98 K | $650.74 M |
| 11/04/2025 | $26.83 | $26.17 (-2.46%) | $27.14 | $26.04 | 230.11 K | $625.41 M |
| 11/03/2025 | $27.68 | $27.75 (0.25%) | $28.06 | $27.23 | 293.29 K | $663.17 M |
| 10/31/2025 | $27.00 | $27.21 (0.78%) | $27.67 | $26.78 | 203.32 K | $650.26 M |
| 10/30/2025 | $27.57 | $26.93 (-2.32%) | $27.87 | $26.92 | 171.01 K | $643.57 M |
| 10/29/2025 | $28.71 | $27.87 (-2.93%) | $29.20 | $27.43 | 315.50 K | $666.04 M |
| 10/28/2025 | $28.20 | $28.31 (0.39%) | $28.52 | $27.55 | 144.13 K | $676.55 M |
| 10/27/2025 | $28.50 | $28.39 (-0.39%) | $28.90 | $27.84 | 296.95 K | $678.46 M |
| 10/24/2025 | $27.55 | $28.09 (1.96%) | $28.33 | $27.51 | 220.42 K | $671.29 M |
| 10/23/2025 | $26.14 | $27.42 (4.9%) | $27.48 | $25.81 | 178.52 K | $655.28 M |
| 10/22/2025 | $26.90 | $26.14 (-2.83%) | $27.26 | $25.44 | 219.37 K | $624.69 M |
| 10/21/2025 | $27.61 | $27.44 (-0.62%) | $28.02 | $26.84 | 230.35 K | $655.76 M |
| 10/20/2025 | $27.22 | $27.64 (1.54%) | $27.93 | $27.22 | 210.61 K | $660.54 M |
| 10/17/2025 | $27.96 | $26.64 (-4.72%) | $28.47 | $26.63 | 299.13 K | $636.64 M |
| 10/16/2025 | $29.77 | $28.46 (-4.4%) | $30.22 | $28.22 | 288.64 K | $680.14 M |
| 10/15/2025 | $30.63 | $29.48 (-3.75%) | $30.75 | $29.00 | 355.68 K | $704.51 M |
| 10/14/2025 | $27.81 | $29.12 (4.71%) | $29.49 | $27.70 | 255.58 K | $695.91 M |
| 10/13/2025 | $28.45 | $28.87 (1.48%) | $29.58 | $28.45 | 338.13 K | $689.94 M |
| 10/10/2025 | $30.85 | $26.91 (-12.77%) | $30.88 | $26.82 | 469.25 K | $643.10 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.
