5 DAY PERFORMANCE
-39.00%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
-12.64%
6 MONTH PERFORMANCE
-26.36%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-25.64%
Ceva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.81 | $33.80 (-0.03%) | $34.15 | $33.04 | 353.44 K | |
| 05/05/2026 | $34.69 | $33.72 (-2.8%) | $34.72 | $33.17 | 1.20 M | $861.82 M |
| 05/04/2026 | $32.04 | $32.53 (1.53%) | $33.16 | $30.56 | 1.27 M | $831.40 M |
| 05/01/2026 | $30.02 | $32.28 (7.53%) | $32.83 | $29.53 | 1.07 M | $825.01 M |
| 04/30/2026 | $28.19 | $30.54 (8.34%) | $30.61 | $27.18 | 1.74 M | $780.54 M |
| 04/29/2026 | $25.21 | $27.36 (8.53%) | $27.37 | $25.00 | 712.30 K | $699.27 M |
| 04/28/2026 | $25.98 | $24.84 (-4.39%) | $26.00 | $24.15 | 714.30 K | $634.86 M |
| 04/27/2026 | $28.87 | $27.14 (-5.99%) | $28.87 | $27.14 | 1.13 M | $693.64 M |
| 04/24/2026 | $25.56 | $28.87 (12.95%) | $29.19 | $25.56 | 1.60 M | $737.86 M |
| 04/23/2026 | $24.70 | $24.64 (-0.24%) | $25.76 | $24.35 | 405.00 K | $629.75 M |
| 04/22/2026 | $25.05 | $24.71 (-1.36%) | $25.37 | $24.24 | 402.58 K | $631.54 M |
| 04/21/2026 | $23.91 | $24.67 (3.18%) | $25.27 | $23.81 | 591.68 K | $630.52 M |
| 04/20/2026 | $23.29 | $23.91 (2.66%) | $24.08 | $23.29 | 271.11 K | $611.09 M |
| 04/17/2026 | $23.05 | $23.42 (1.61%) | $23.47 | $22.94 | 379.93 K | $598.57 M |
| 04/16/2026 | $22.10 | $22.35 (1.13%) | $22.42 | $22.00 | 308.49 K | $571.22 M |
| 04/15/2026 | $21.30 | $22.15 (3.99%) | $22.40 | $21.24 | 246.99 K | $566.11 M |
| 04/14/2026 | $21.26 | $21.47 (0.99%) | $21.56 | $21.08 | 305.20 K | $548.73 M |
| 04/13/2026 | $20.48 | $20.91 (2.1%) | $21.04 | $20.30 | 217.68 K | $534.42 M |
| 04/10/2026 | $20.58 | $20.59 (0.05%) | $21.36 | $20.50 | 304.33 K | $526.24 M |
| 04/09/2026 | $20.52 | $20.25 (-1.32%) | $20.67 | $19.73 | 274.60 K | $517.55 M |
| 04/08/2026 | $20.84 | $20.67 (-0.82%) | $21.00 | $20.02 | 597.85 K | $528.28 M |
| 04/07/2026 | $19.40 | $19.32 (-0.41%) | $19.59 | $18.88 | 207.04 K | $493.78 M |
| 04/06/2026 | $19.71 | $19.63 (-0.41%) | $19.91 | $19.45 | 186.22 K | $501.70 M |
| 04/02/2026 | $18.86 | $19.64 (4.14%) | $19.72 | $18.61 | 272.62 K | $501.96 M |
| 04/01/2026 | $19.11 | $19.49 (1.99%) | $19.59 | $19.02 | 471.06 K | $498.13 M |
| 03/31/2026 | $17.54 | $18.68 (6.5%) | $18.70 | $17.40 | 345.59 K | $477.42 M |
| 03/30/2026 | $18.32 | $17.21 (-6.06%) | $18.51 | $17.02 | 374.67 K | $439.85 M |
| 03/27/2026 | $18.50 | $18.22 (-1.51%) | $18.82 | $18.19 | 361.55 K | $465.67 M |
| 03/26/2026 | $19.26 | $18.82 (-2.28%) | $19.48 | $18.78 | 224.49 K | $481.00 M |
| 03/25/2026 | $19.50 | $19.42 (-0.41%) | $19.80 | $19.29 | 238.18 K | $496.34 M |
| 03/24/2026 | $18.48 | $19.09 (3.3%) | $19.73 | $18.48 | 293.45 K | $487.90 M |
| 03/23/2026 | $19.16 | $18.84 (-1.67%) | $19.50 | $18.54 | 424.40 K | $481.51 M |
| 03/20/2026 | $18.90 | $18.57 (-1.75%) | $19.33 | $18.54 | 1.22 M | $474.61 M |
| 03/19/2026 | $17.96 | $18.97 (5.62%) | $19.34 | $17.85 | 333.78 K | $484.84 M |
| 03/18/2026 | $18.42 | $18.52 (0.54%) | $18.68 | $18.25 | 223.70 K | $473.33 M |
| 03/17/2026 | $18.99 | $18.50 (-2.58%) | $19.22 | $18.26 | 273.90 K | $472.82 M |
| 03/16/2026 | $18.70 | $18.66 (-0.21%) | $19.09 | $18.60 | 374.10 K | $476.91 M |
| 03/13/2026 | $18.83 | $18.24 (-3.13%) | $19.03 | $17.92 | 290.60 K | $466.18 M |
| 03/12/2026 | $19.50 | $18.40 (-5.64%) | $19.50 | $18.36 | 297.80 K | $470.27 M |
| 03/11/2026 | $19.99 | $19.87 (-0.6%) | $20.43 | $19.69 | 333.96 K | $507.84 M |
| 03/10/2026 | $19.55 | $19.99 (2.25%) | $20.51 | $19.46 | 301.90 K | $510.90 M |
| 03/09/2026 | $18.65 | $19.69 (5.58%) | $19.72 | $18.29 | 456.10 K | $503.24 M |
| 03/06/2026 | $18.82 | $19.13 (1.65%) | $19.56 | $18.81 | 422.20 K | $488.92 M |
| 03/05/2026 | $20.31 | $19.48 (-4.09%) | $20.82 | $19.14 | 298.31 K | $497.87 M |
| 03/04/2026 | $21.33 | $20.54 (-3.7%) | $21.43 | $20.52 | 387.90 K | $524.96 M |
| 03/03/2026 | $20.38 | $20.97 (2.89%) | $21.56 | $20.02 | 448.68 K | $535.95 M |
| 03/02/2026 | $20.00 | $21.44 (7.2%) | $21.60 | $19.75 | 427.33 K | $547.96 M |
| 02/27/2026 | $20.96 | $20.86 (-0.48%) | $21.06 | $20.42 | 491.37 K | $533.14 M |
| 02/26/2026 | $21.33 | $21.60 (1.27%) | $21.63 | $20.62 | 402.22 K | $552.05 M |
| 02/25/2026 | $20.82 | $21.32 (2.4%) | $21.34 | $20.56 | 730.40 K | $544.90 M |
| 02/24/2026 | $19.72 | $20.13 (2.08%) | $20.46 | $19.43 | 689.98 K | $514.48 M |
| 02/23/2026 | $19.18 | $18.76 (-2.19%) | $19.37 | $18.56 | 372.72 K | $479.47 M |
| 02/20/2026 | $19.34 | $19.46 (0.62%) | $19.87 | $19.23 | 418.60 K | $497.36 M |
| 02/19/2026 | $19.68 | $19.67 (-0.05%) | $20.03 | $19.38 | 505.23 K | $502.73 M |
| 02/18/2026 | $20.00 | $20.09 (0.45%) | $20.54 | $19.30 | 768.62 K | $513.46 M |
| 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 |
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.
