5 DAY PERFORMANCE
-60.40%
1 MONTH PERFORMANCE
-50.06%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
-8.50%
1 YEAR PERFORMANCE
-7.43%
Ceva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $50.05 | $48.41 (-3.28%) | $51.60 | $47.78 | 558.92 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 |
| 05/06/2026 | $34.67 | $34.66 (-0.03%) | $34.87 | $33.00 | 1.04 M | $959.32 M |
| 05/05/2026 | $34.69 | $33.72 (-2.8%) | $34.72 | $33.17 | 1.20 M | $933.30 M |
| 05/04/2026 | $32.04 | $32.53 (1.53%) | $33.16 | $30.56 | 1.27 M | $900.37 M |
| 05/01/2026 | $30.02 | $32.28 (7.53%) | $32.83 | $29.53 | 1.07 M | $893.45 M |
| 04/30/2026 | $28.19 | $30.54 (8.34%) | $30.61 | $27.18 | 1.74 M | $845.29 M |
| 04/29/2026 | $25.21 | $27.36 (8.53%) | $27.37 | $25.00 | 712.30 K | $757.27 M |
| 04/28/2026 | $25.98 | $24.84 (-4.39%) | $26.00 | $24.15 | 714.30 K | $687.52 M |
| 04/27/2026 | $28.87 | $27.14 (-5.99%) | $28.87 | $27.14 | 1.13 M | $751.18 M |
| 04/24/2026 | $25.56 | $28.87 (12.95%) | $29.19 | $25.56 | 1.60 M | $799.06 M |
| 04/23/2026 | $24.70 | $24.64 (-0.24%) | $25.76 | $24.35 | 405.00 K | $681.99 M |
| 04/22/2026 | $25.05 | $24.71 (-1.36%) | $25.37 | $24.24 | 402.58 K | $683.92 M |
| 04/21/2026 | $23.91 | $24.67 (3.18%) | $25.27 | $23.81 | 591.68 K | $682.82 M |
| 04/20/2026 | $23.29 | $23.91 (2.66%) | $24.08 | $23.29 | 271.11 K | $661.78 M |
| 04/17/2026 | $23.05 | $23.42 (1.61%) | $23.47 | $22.94 | 379.93 K | $648.22 M |
| 04/16/2026 | $22.10 | $22.35 (1.13%) | $22.42 | $22.00 | 308.49 K | $618.60 M |
| 04/15/2026 | $21.30 | $22.15 (3.99%) | $22.40 | $21.24 | 246.99 K | $613.07 M |
| 04/14/2026 | $21.26 | $21.47 (0.99%) | $21.56 | $21.08 | 305.20 K | $594.25 M |
| 04/13/2026 | $20.48 | $20.91 (2.1%) | $21.04 | $20.30 | 217.68 K | $578.75 M |
| 04/10/2026 | $20.58 | $20.59 (0.05%) | $21.36 | $20.50 | 304.33 K | $569.89 M |
| 04/09/2026 | $20.52 | $20.25 (-1.32%) | $20.67 | $19.73 | 274.60 K | $560.48 M |
| 04/08/2026 | $20.84 | $20.67 (-0.82%) | $21.00 | $20.02 | 597.85 K | $572.10 M |
| 04/07/2026 | $19.40 | $19.32 (-0.41%) | $19.59 | $18.88 | 207.04 K | $534.74 M |
| 04/06/2026 | $19.71 | $19.63 (-0.41%) | $19.91 | $19.45 | 186.22 K | $543.32 M |
| 04/02/2026 | $18.86 | $19.64 (4.14%) | $19.72 | $18.61 | 272.62 K | $543.60 M |
| 04/01/2026 | $19.11 | $19.49 (1.99%) | $19.59 | $19.02 | 471.06 K | $539.44 M |
| 03/31/2026 | $17.54 | $18.68 (6.5%) | $18.70 | $17.40 | 345.59 K | $517.03 M |
| 03/30/2026 | $18.32 | $17.21 (-6.06%) | $18.51 | $17.02 | 374.67 K | $476.34 M |
| 03/27/2026 | $18.50 | $18.22 (-1.51%) | $18.82 | $18.19 | 361.55 K | $504.29 M |
| 03/26/2026 | $19.26 | $18.82 (-2.28%) | $19.48 | $18.78 | 224.49 K | $520.90 M |
| 03/25/2026 | $19.50 | $19.42 (-0.41%) | $19.80 | $19.29 | 238.18 K | $537.51 M |
| 03/24/2026 | $18.48 | $19.09 (3.3%) | $19.73 | $18.48 | 293.45 K | $528.37 M |
| 03/23/2026 | $19.16 | $18.84 (-1.67%) | $19.50 | $18.54 | 424.40 K | $521.45 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.
