5 DAY PERFORMANCE
-39.69%
1 MONTH PERFORMANCE
-53.95%
3 MONTH PERFORMANCE
-41.61%
6 MONTH PERFORMANCE
-12.64%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-7.03%
Ceva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $34.03 | $35.59 (4.58%) | $35.90 | $33.05 | 799.51 K | $985.06 M |
| 08/05/2026 | $35.17 | $34.24 (-2.64%) | $36.42 | $34.21 | 560.78 K | $947.69 M |
| 08/04/2026 | $35.60 | $36.22 (1.74%) | $36.54 | $34.87 | 587.20 K | $1.00 B |
| 08/03/2026 | $31.47 | $33.27 (5.72%) | $34.12 | $31.09 | 579.22 K | $920.85 M |
| 07/31/2026 | $34.00 | $32.65 (-3.97%) | $34.25 | $32.05 | 939.12 K | $903.69 M |
| 07/30/2026 | $31.30 | $32.89 (5.08%) | $33.46 | $31.30 | 550.19 K | $910.33 M |
| 07/29/2026 | $31.06 | $29.84 (-3.93%) | $32.24 | $29.77 | 1.45 M | $825.91 M |
| 07/28/2026 | $33.24 | $31.70 (-4.63%) | $33.66 | $31.50 | 1.54 M | $877.39 M |
| 07/27/2026 | $37.08 | $35.17 (-5.15%) | $37.12 | $33.81 | 921.64 K | $973.44 M |
| 07/24/2026 | $38.64 | $36.35 (-5.93%) | $38.64 | $35.85 | 471.34 K | $1.01 B |
| 07/23/2026 | $39.25 | $38.76 (-1.25%) | $40.30 | $38.17 | 494.82 K | $1.07 B |
| 07/22/2026 | $39.94 | $40.06 (0.3%) | $41.50 | $39.93 | 301.33 K | $1.11 B |
| 07/21/2026 | $39.35 | $40.72 (3.48%) | $40.84 | $38.58 | 433.93 K | $1.13 B |
| 07/20/2026 | $39.31 | $37.33 (-5.04%) | $39.31 | $37.10 | 394.90 K | $1.03 B |
| 07/17/2026 | $36.43 | $37.97 (4.23%) | $39.24 | $35.61 | 716.11 K | $1.05 B |
| 07/16/2026 | $40.11 | $38.52 (-3.96%) | $40.35 | $37.57 | 786.26 K | $1.07 B |
| 07/15/2026 | $44.20 | $41.96 (-5.07%) | $44.20 | $40.40 | 585.28 K | $1.16 B |
| 07/14/2026 | $43.50 | $43.53 (0.07%) | $44.49 | $42.47 | 584.78 K | $1.20 B |
| 07/13/2026 | $44.27 | $42.71 (-3.52%) | $44.84 | $42.54 | 531.60 K | $1.18 B |
| 07/10/2026 | $46.04 | $45.54 (-1.09%) | $46.93 | $43.40 | 960.12 K | $1.26 B |
| 07/09/2026 | $46.63 | $46.82 (0.41%) | $48.54 | $46.31 | 676.90 K | $1.30 B |
| 07/08/2026 | $42.19 | $44.56 (5.62%) | $44.66 | $42.16 | 545.24 K | $1.23 B |
| 07/07/2026 | $42.00 | $42.76 (1.81%) | $43.54 | $40.28 | 823.70 K | $1.18 B |
| 07/06/2026 | $43.42 | $44.64 (2.81%) | $46.57 | $43.11 | 891.30 K | $1.24 B |
| 07/02/2026 | $45.53 | $40.42 (-11.22%) | $45.99 | $39.85 | 617.53 K | $1.12 B |
| 07/01/2026 | $45.43 | $45.51 (0.18%) | $46.99 | $44.38 | 483.90 K | $1.26 B |
| 06/30/2026 | $43.15 | $47.16 (9.29%) | $48.17 | $43.14 | 1.00 M | $1.31 B |
| 06/29/2026 | $42.67 | $43.03 (0.84%) | $43.51 | $39.82 | 534.00 K | $1.19 B |
| 06/26/2026 | $42.10 | $42.32 (0.52%) | $43.20 | $41.50 | 1.17 M | $1.17 B |
| 06/25/2026 | $47.30 | $43.90 (-7.19%) | $47.44 | $42.00 | 686.73 K | $1.22 B |
| 06/24/2026 | $46.50 | $45.04 (-3.14%) | $47.00 | $43.72 | 888.40 K | $1.25 B |
| 06/23/2026 | $44.88 | $45.48 (1.34%) | $48.14 | $44.44 | 535.50 K | $1.26 B |
| 06/22/2026 | $51.23 | $48.41 (-5.5%) | $51.60 | $47.78 | 582.80 K | $1.34 B |
| 06/18/2026 | $47.11 | $49.72 (5.54%) | $49.84 | $47.00 | 1.90 M | $1.38 B |
| 06/17/2026 | $46.50 | $44.91 (-3.42%) | $47.49 | $44.71 | 742.83 K | $1.24 B |
| 06/16/2026 | $47.58 | $45.80 (-3.74%) | $49.42 | $45.74 | 563.40 K | $1.27 B |
| 06/15/2026 | $48.60 | $48.45 (-0.31%) | $50.44 | $47.25 | 958.80 K | $1.34 B |
| 06/12/2026 | $45.60 | $46.03 (0.94%) | $47.25 | $44.73 | 669.36 K | $1.27 B |
| 06/11/2026 | $42.15 | $45.54 (8.04%) | $45.60 | $42.00 | 591.20 K | $1.26 B |
| 06/10/2026 | $42.09 | $41.08 (-2.4%) | $44.00 | $41.02 | 782.40 K | $1.14 B |
| 06/09/2026 | $46.63 | $43.06 (-7.66%) | $47.00 | $39.84 | 1.07 M | $1.19 B |
| 06/08/2026 | $45.75 | $45.66 (-0.2%) | $47.37 | $44.51 | 984.19 K | $1.26 B |
| 06/05/2026 | $48.22 | $43.58 (-9.62%) | $48.43 | $42.49 | 1.49 M | $1.21 B |
| 06/04/2026 | $48.96 | $49.58 (1.27%) | $50.96 | $46.81 | 1.49 M | $1.37 B |
| 06/03/2026 | $50.08 | $50.06 (-0.04%) | $51.25 | $48.10 | 1.55 M | $1.39 B |
| 06/02/2026 | $45.90 | $49.61 (8.08%) | $49.64 | $45.43 | 1.81 M | $1.37 B |
| 06/01/2026 | $40.50 | $44.71 (10.4%) | $45.42 | $40.43 | 1.56 M | $1.24 B |
| 05/29/2026 | $42.15 | $39.98 (-5.15%) | $42.15 | $39.68 | 951.89 K | $1.11 B |
| 05/28/2026 | $40.50 | $41.76 (3.11%) | $42.00 | $39.67 | 453.68 K | $1.16 B |
| 05/27/2026 | $42.46 | $40.55 (-4.5%) | $42.67 | $39.53 | 697.31 K | $1.12 B |
| 05/26/2026 | $40.77 | $41.79 (2.5%) | $41.97 | $38.88 | 721.32 K | $1.16 B |
| 05/22/2026 | $39.00 | $39.43 (1.1%) | $40.53 | $38.98 | 730.42 K | $1.09 B |
| 05/21/2026 | $37.59 | $38.44 (2.26%) | $38.92 | $37.10 | 579.70 K | $1.06 B |
| 05/20/2026 | $37.16 | $38.03 (2.34%) | $38.23 | $36.80 | 523.40 K | $1.05 B |
| 05/19/2026 | $35.21 | $36.44 (3.49%) | $37.10 | $34.92 | 700.50 K | $1.01 B |
| 05/18/2026 | $37.00 | $36.59 (-1.11%) | $37.10 | $34.65 | 1.09 M | $1.01 B |
| 05/15/2026 | $36.13 | $36.51 (1.05%) | $37.35 | $35.35 | 646.22 K | $1.01 B |
| 05/14/2026 | $38.15 | $37.99 (-0.42%) | $38.82 | $37.26 | 763.53 K | $1.05 B |
| 05/13/2026 | $38.00 | $38.15 (0.39%) | $39.27 | $36.16 | 1.04 M | $1.06 B |
| 05/12/2026 | $36.75 | $37.08 (0.9%) | $39.94 | $35.33 | 1.64 M | $1.03 B |
| 05/11/2026 | $36.02 | $36.46 (1.22%) | $37.00 | $33.00 | 1.98 M | $1.01 B |
| 05/08/2026 | $34.22 | $36.97 (8.04%) | $37.07 | $33.94 | 1.05 M | $1.02 B |
| 05/07/2026 | $34.56 | $33.72 (-2.43%) | $34.70 | $32.09 | 945.71 K | $933.30 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.
