5 DAY PERFORMANCE
-29.20%
1 MONTH PERFORMANCE
-29.65%
3 MONTH PERFORMANCE
-60.40%
6 MONTH PERFORMANCE
+6.03%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-25.47%
Ceva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.11 | $31.91 (2.59%) | $32.02 | $31.05 | 117.79 K | |
| 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 |
| 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 |
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.
