5 DAY PERFORMANCE
-33.30%
1 MONTH PERFORMANCE
-46.29%
3 MONTH PERFORMANCE
-42.49%
6 MONTH PERFORMANCE
-41.61%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-27.69%
Ceva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.22 | $24.76 (-5.57%) | $26.55 | $23.93 | 265.56 K | |
| 11/04/2026 | $28.95 | $28.02 (-3.21%) | $29.51 | $26.96 | 346.01 K | $784.45 M |
| 11/03/2026 | $29.52 | $29.24 (-0.95%) | $30.00 | $28.87 | 313.47 K | $818.60 M |
| 11/02/2026 | $30.00 | $28.10 (-6.33%) | $30.78 | $28.02 | 439.31 K | $786.69 M |
| 10/30/2026 | $30.00 | $29.52 (-1.6%) | $30.83 | $28.83 | 338.26 K | $826.44 M |
| 10/29/2026 | $31.42 | $32.15 (2.32%) | $32.25 | $31.28 | 382.61 K | $900.07 M |
| 10/28/2026 | $31.89 | $32.37 (1.51%) | $32.50 | $31.24 | 470.19 K | $906.23 M |
| 10/27/2026 | $29.99 | $31.37 (4.6%) | $31.43 | $29.85 | 417.99 K | $878.23 M |
| 10/26/2026 | $28.75 | $29.41 (2.3%) | $29.91 | $28.27 | 346.34 K | $823.36 M |
| 10/23/2026 | $28.03 | $28.62 (2.1%) | $28.84 | $27.67 | 337.63 K | $801.25 M |
| 10/22/2026 | $28.46 | $28.20 (-0.91%) | $28.90 | $27.75 | 445.97 K | $789.49 M |
| 10/21/2026 | $29.79 | $29.78 (-0.03%) | $30.36 | $29.19 | 403.51 K | $833.72 M |
| 10/20/2026 | $28.05 | $28.88 (2.96%) | $29.11 | $27.69 | 340.47 K | $808.52 M |
| 10/19/2026 | $28.81 | $28.78 (-0.1%) | $29.34 | $27.73 | 420.05 K | $805.72 M |
| 10/16/2026 | $28.59 | $27.50 (-3.81%) | $29.06 | $27.24 | 511.10 K | $769.89 M |
| 10/15/2026 | $27.99 | $29.25 (4.5%) | $29.34 | $27.27 | 520.00 K | $818.88 M |
| 10/14/2026 | $29.97 | $29.23 (-2.47%) | $30.62 | $28.74 | 779.67 K | $818.32 M |
| 10/13/2026 | $31.00 | $30.86 (-0.45%) | $31.72 | $30.36 | 381.46 K | $863.96 M |
| 10/12/2026 | $32.84 | $31.75 (-3.32%) | $32.84 | $31.68 | 328.57 K | $888.87 M |
| 10/09/2026 | $34.50 | $33.49 (-2.93%) | $34.55 | $32.82 | 482.50 K | $937.59 M |
| 10/08/2026 | $34.91 | $33.66 (-3.58%) | $34.98 | $33.04 | 542.22 K | $942.35 M |
| 10/07/2026 | $34.97 | $35.48 (1.46%) | $36.18 | $34.94 | 597.70 K | $993.30 M |
| 10/06/2026 | $36.72 | $36.17 (-1.5%) | $36.78 | $35.87 | 469.51 K | $1.01 B |
| 10/05/2026 | $36.75 | $36.66 (-0.24%) | $37.21 | $36.32 | 547.15 K | $1.03 B |
| 10/02/2026 | $36.80 | $37.10 (0.82%) | $37.33 | $36.09 | 577.61 K | $1.04 B |
| 10/01/2026 | $35.26 | $35.52 (0.74%) | $36.13 | $34.83 | 419.14 K | $994.42 M |
| 09/30/2026 | $34.88 | $35.33 (1.29%) | $35.62 | $33.92 | 1.25 M | $989.10 M |
| 09/29/2026 | $35.55 | $34.48 (-3.01%) | $35.55 | $34.05 | 996.08 K | $965.30 M |
| 09/28/2026 | $35.72 | $34.69 (-2.88%) | $35.87 | $33.96 | 673.28 K | $971.18 M |
| 09/25/2026 | $35.00 | $36.20 (3.43%) | $36.47 | $34.40 | 764.34 K | $1.01 B |
| 09/24/2026 | $32.25 | $34.46 (6.85%) | $34.68 | $32.25 | 675.46 K | $964.74 M |
| 09/23/2026 | $33.27 | $33.62 (1.05%) | $34.46 | $32.87 | 727.51 K | $941.23 M |
| 09/22/2026 | $32.00 | $33.36 (4.25%) | $33.43 | $31.80 | 528.52 K | $933.95 M |
| 09/21/2026 | $31.46 | $32.25 (2.51%) | $32.55 | $31.05 | 553.94 K | $902.87 M |
| 09/18/2026 | $30.11 | $30.27 (0.53%) | $30.37 | $29.39 | 851.45 K | $847.44 M |
| 09/17/2026 | $29.01 | $29.83 (2.83%) | $29.95 | $28.33 | 635.27 K | $835.12 M |
| 09/16/2026 | $28.58 | $27.81 (-2.69%) | $28.58 | $26.88 | 463.66 K | $778.57 M |
| 09/15/2026 | $28.20 | $27.91 (-1.03%) | $28.54 | $27.17 | 467.10 K | $781.37 M |
| 09/14/2026 | $27.70 | $27.78 (0.29%) | $28.23 | $27.44 | 621.63 K | $777.73 M |
| 09/11/2026 | $28.49 | $29.01 (1.83%) | $29.31 | $28.26 | 394.44 K | $812.16 M |
| 09/10/2026 | $27.63 | $27.96 (1.19%) | $28.39 | $27.28 | 409.35 K | $782.77 M |
| 09/09/2026 | $28.27 | $28.10 (-0.6%) | $29.00 | $28.01 | 757.88 K | $786.69 M |
| 09/08/2026 | $27.86 | $28.24 (1.36%) | $28.56 | $27.29 | 780.37 K | $790.61 M |
| 09/04/2026 | $26.83 | $26.95 (0.45%) | $27.05 | $26.21 | 608.27 K | $754.49 M |
| 09/03/2026 | $26.00 | $26.44 (1.69%) | $26.87 | $25.25 | 563.74 K | $740.21 M |
| 09/02/2026 | $25.88 | $26.25 (1.43%) | $26.29 | $25.40 | 710.65 K | $734.90 M |
| 09/01/2026 | $26.35 | $26.23 (-0.46%) | $26.61 | $25.61 | 1.15 M | $734.34 M |
| 08/31/2026 | $27.35 | $27.05 (-1.1%) | $27.77 | $26.72 | 490.85 K | $757.29 M |
| 08/28/2026 | $28.19 | $27.12 (-3.8%) | $28.19 | $27.03 | 477.24 K | $759.25 M |
| 08/27/2026 | $28.67 | $28.42 (-0.87%) | $28.69 | $27.87 | 509.17 K | $795.65 M |
| 08/26/2026 | $27.17 | $27.63 (1.69%) | $27.92 | $27.09 | 511.04 K | $773.53 M |
| 08/25/2026 | $27.45 | $27.08 (-1.35%) | $27.45 | $26.70 | 693.05 K | $758.13 M |
| 08/24/2026 | $27.38 | $26.68 (-2.56%) | $27.38 | $26.37 | 733.96 K | $746.93 M |
| 08/21/2026 | $28.75 | $27.99 (-2.64%) | $28.90 | $27.42 | 1.31 M | $783.61 M |
| 08/20/2026 | $29.89 | $28.13 (-5.89%) | $29.98 | $28.03 | 1.33 M | $787.53 M |
| 08/19/2026 | $30.06 | $29.90 (-0.53%) | $30.10 | $28.51 | 1.28 M | $837.08 M |
| 08/18/2026 | $31.25 | $29.67 (-5.06%) | $31.31 | $29.41 | 1.02 M | $830.64 M |
| 08/17/2026 | $33.43 | $32.71 (-2.15%) | $33.78 | $32.52 | 970.37 K | $915.75 M |
| 08/14/2026 | $30.32 | $33.28 (9.76%) | $33.29 | $30.32 | 1.63 M | $931.71 M |
| 08/13/2026 | $30.13 | $30.37 (0.8%) | $31.46 | $29.50 | 1.12 M | $850.24 M |
| 08/12/2026 | $32.25 | $30.44 (-5.61%) | $32.27 | $30.18 | 952.40 K | $852.20 M |
| 08/11/2026 | $32.01 | $30.83 (-3.69%) | $32.01 | $30.01 | 1.13 M | $863.12 M |
| 08/10/2026 | $36.84 | $31.92 (-13.36%) | $36.85 | $31.81 | 1.19 M | $893.63 M |
| 08/07/2026 | $36.94 | $38.67 (4.68%) | $39.47 | $36.93 | 1.39 M | $1.08 B |
| 08/06/2026 | $34.03 | $35.59 (4.58%) | $35.90 | $33.05 | 799.51 K | $996.38 M |
| 08/05/2026 | $35.17 | $34.24 (-2.64%) | $36.42 | $34.21 | 560.78 K | $947.69 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.
