5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-5.21%
3 MONTH PERFORMANCE
+1.56%
6 MONTH PERFORMANCE
+32.99%
YEAR-TO-DATE PERFORMANCE
+5.04%
1 YEAR PERFORMANCE
+36.32%
CEVA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.80 | $30.36 (-1.43%) | $31.31 | $30.31 | 172,259 | $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 |
| 01/29/2025 | $32.47 | $31.87 (-1.85%) | $32.73 | $31.68 | 292,400 | $754.62 M |
| 01/28/2025 | $31.80 | $32.60 (2.52%) | $32.69 | $31.01 | 356,031 | $771.90 M |
| 01/27/2025 | $32.36 | $31.70 (-2.04%) | $32.36 | $30.93 | 360,029 | $750.59 M |
| 01/24/2025 | $33.71 | $33.58 (-0.39%) | $33.87 | $33.25 | 271,300 | $795.11 M |
| 01/23/2025 | $33.51 | $33.87 (1.07%) | $33.95 | $33.16 | 287,040 | $801.97 M |
| 01/22/2025 | $34.37 | $34.00 (-1.08%) | $34.47 | $33.56 | 297,104 | $805.05 M |
| 01/21/2025 | $34.50 | $34.24 (-0.75%) | $34.71 | $34.13 | 305,606 | $810.73 M |
| 01/17/2025 | $33.91 | $34.18 (0.8%) | $34.46 | $33.71 | 374,621 | $809.31 M |
| 01/16/2025 | $34.03 | $33.33 (-2.06%) | $34.03 | $33.29 | 293,200 | $789.19 M |
| 01/15/2025 | $33.00 | $33.77 (2.33%) | $34.32 | $33.00 | 321,700 | $799.61 M |
| 01/14/2025 | $32.15 | $32.30 (0.47%) | $32.37 | $31.69 | 249,848 | $764.80 M |
| 01/13/2025 | $31.07 | $31.70 (2.03%) | $31.86 | $30.71 | 324,500 | $750.59 M |
| 01/10/2025 | $31.81 | $31.98 (0.53%) | $32.21 | $30.86 | 373,600 | $757.22 M |
| 01/08/2025 | $32.75 | $32.40 (-1.07%) | $32.75 | $31.51 | 275,500 | $767.17 M |
| 01/07/2025 | $33.90 | $33.05 (-2.51%) | $34.20 | $32.71 | 252,800 | $782.56 M |
| 01/06/2025 | $32.53 | $33.14 (1.88%) | $33.64 | $32.38 | 311,615 | $784.69 M |
| 01/03/2025 | $32.05 | $32.05 (0%) | $32.20 | $31.49 | 256,200 | $758.88 M |
| 01/02/2025 | $31.73 | $31.90 (0.54%) | $32.47 | $31.26 | 325,900 | $755.33 M |
| 12/31/2024 | $32.39 | $31.55 (-2.59%) | $32.54 | $31.40 | 196,100 | $747.04 M |
| 12/30/2024 | $31.99 | $32.04 (0.16%) | $32.40 | $31.31 | 210,840 | $758.64 M |
| 12/27/2024 | $33.01 | $32.37 (-1.94%) | $33.01 | $31.92 | 280,945 | $766.46 M |
| 12/26/2024 | $31.97 | $33.18 (3.78%) | $33.34 | $31.68 | 254,846 | $785.64 M |
| 12/24/2024 | $32.00 | $32.27 (0.84%) | $32.29 | $31.75 | 127,706 | $764.09 M |
| 12/23/2024 | $31.20 | $31.82 (1.99%) | $32.10 | $31.11 | 210,600 | $753.43 M |
| 12/20/2024 | $30.30 | $31.11 (2.67%) | $31.86 | $30.17 | 512,000 | $736.62 M |
| 12/19/2024 | $31.38 | $30.92 (-1.47%) | $31.57 | $30.46 | 288,915 | $732.12 M |
| 12/18/2024 | $32.67 | $31.01 (-5.08%) | $33.44 | $30.68 | 298,500 | $734.25 M |
| 12/17/2024 | $33.02 | $32.22 (-2.42%) | $33.02 | $31.97 | 284,700 | $762.91 M |
| 12/16/2024 | $32.50 | $33.25 (2.31%) | $33.34 | $32.37 | 304,134 | $787.29 M |
| 12/13/2024 | $32.31 | $32.63 (0.99%) | $33.18 | $32.00 | 237,223 | $772.61 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.
