5 DAY PERFORMANCE
+31.67%
1 MONTH PERFORMANCE
+7.11%
3 MONTH PERFORMANCE
+23.27%
6 MONTH PERFORMANCE
+38.44%
YEAR-TO-DATE PERFORMANCE
-11.19%
1 YEAR PERFORMANCE
-11.47%
CEVA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $29.30 | $30.66 (4.64%) | $30.73 | $29.08 | 397.28 K | $732.71 M |
| 10/08/2025 | $28.00 | $29.12 (4%) | $29.13 | $27.96 | 190.01 K | $695.91 M |
| 10/07/2025 | $29.46 | $27.89 (-5.33%) | $29.73 | $27.81 | 315.01 K | $666.52 M |
| 10/06/2025 | $28.96 | $28.98 (0.07%) | $29.27 | $28.73 | 312.90 K | $692.56 M |
| 10/03/2025 | $28.25 | $28.02 (-0.81%) | $28.87 | $27.72 | 314.42 K | $669.62 M |
| 10/02/2025 | $27.63 | $27.97 (1.23%) | $28.15 | $27.45 | 320.81 K | $668.43 M |
| 10/01/2025 | $26.01 | $27.34 (5.11%) | $27.44 | $25.95 | 262.30 K | $653.37 M |
| 09/30/2025 | $26.00 | $26.41 (1.58%) | $26.42 | $25.42 | 310.35 K | $631.15 M |
| 09/29/2025 | $26.54 | $26.03 (-1.92%) | $26.72 | $25.62 | 285.33 K | $622.06 M |
| 09/26/2025 | $26.12 | $26.30 (0.69%) | $26.55 | $26.07 | 207.90 K | $628.52 M |
| 09/25/2025 | $26.00 | $26.37 (1.42%) | $26.46 | $25.42 | 265.91 K | $630.19 M |
| 09/24/2025 | $26.40 | $26.55 (0.57%) | $26.98 | $26.08 | 207.12 K | $634.49 M |
| 09/23/2025 | $26.66 | $26.33 (-1.24%) | $27.76 | $26.16 | 400.23 K | $629.23 M |
| 09/22/2025 | $27.27 | $26.42 (-3.12%) | $27.43 | $26.05 | 412.80 K | $631.39 M |
| 09/19/2025 | $27.38 | $26.42 (-3.51%) | $27.53 | $25.45 | 1.25 M | $631.39 M |
| 09/18/2025 | $25.69 | $26.34 (2.53%) | $27.42 | $25.48 | 504.13 K | $629.47 M |
| 09/17/2025 | $24.22 | $24.81 (2.44%) | $25.58 | $24.07 | 263.85 K | $592.91 M |
| 09/16/2025 | $24.56 | $24.37 (-0.77%) | $24.83 | $24.12 | 257.27 K | $582.39 M |
| 09/15/2025 | $23.73 | $24.54 (3.41%) | $24.88 | $23.58 | 318.15 K | $586.46 M |
| 09/12/2025 | $23.82 | $23.61 (-0.88%) | $23.98 | $23.43 | 171.50 K | $564.23 M |
| 09/11/2025 | $23.07 | $23.86 (3.42%) | $23.93 | $23.07 | 338.98 K | $570.21 M |
| 09/10/2025 | $22.95 | $22.98 (0.13%) | $23.12 | $22.50 | 166.14 K | $549.18 M |
| 09/09/2025 | $23.18 | $22.85 (-1.42%) | $23.44 | $22.81 | 171.10 K | $546.07 M |
| 09/08/2025 | $22.76 | $23.24 (2.11%) | $23.37 | $22.59 | 215.00 K | $555.39 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.
