CEVA, Inc. CEVA
NASDAQ · United States · Electronic Technology
$35.67+0.34 (+0.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.80 | +1.33% | $35.26 | $36.13 | $34.91 | 213.16K |
| 2026-09-30 | $35.33 | +2.47% | $34.88 | $35.62 | $33.92 | 1.25M |
| 2026-09-29 | $34.48 | -0.61% | $35.55 | $35.55 | $34.05 | 996.00K |
| 2026-09-28 | $34.69 | -4.17% | $35.72 | $35.87 | $33.96 | 673.10K |
| 2026-09-25 | $36.20 | +5.05% | $35.00 | $36.47 | $34.40 | 762.70K |
| 2026-09-24 | $34.46 | +2.50% | $32.25 | $34.68 | $32.25 | 674.90K |
| 2026-09-23 | $33.62 | +0.78% | $33.27 | $34.46 | $32.87 | 727.40K |
| 2026-09-22 | $33.36 | +3.44% | $32.00 | $33.43 | $31.80 | 528.30K |
| 2026-09-21 | $32.25 | +6.54% | $31.46 | $32.55 | $31.05 | 553.90K |
| 2026-09-18 | $30.27 | +1.48% | $30.11 | $30.37 | $29.39 | 851.30K |
| 2026-09-17 | $29.83 | +7.26% | $29.01 | $29.95 | $28.33 | 634.70K |
| 2026-09-16 | $27.81 | -0.36% | $28.58 | $28.58 | $26.88 | 462.70K |
| 2026-09-15 | $27.91 | +0.47% | $28.20 | $28.54 | $27.17 | 467.10K |
| 2026-09-14 | $27.78 | -4.24% | $27.70 | $28.23 | $27.44 | 621.60K |
| 2026-09-11 | $29.01 | +3.76% | $28.49 | $29.31 | $28.26 | 394.30K |
| 2026-09-10 | $27.96 | -0.50% | $27.63 | $28.39 | $27.28 | 409.30K |
| 2026-09-09 | $28.10 | -0.50% | $28.27 | $29.00 | $28.01 | 757.60K |
| 2026-09-08 | $28.24 | +4.79% | $27.86 | $28.56 | $27.29 | 775.80K |
| 2026-09-04 | $26.95 | +1.93% | $26.83 | $27.05 | $26.21 | 607.50K |
| 2026-09-03 | $26.44 | +0.72% | $26.00 | $26.87 | $25.25 | 563.70K |
| 2026-09-02 | $26.25 | +0.08% | $25.88 | $26.29 | $25.40 | 710.20K |
| 2026-09-01 | $26.23 | -3.03% | $26.35 | $26.61 | $25.61 | 1.15M |
| 2026-08-31 | $27.05 | -0.26% | $27.35 | $27.77 | $26.72 | 490.80K |
| 2026-08-28 | $27.12 | -4.57% | $28.19 | $28.19 | $27.03 | 477.10K |
| 2026-08-27 | $28.42 | +2.86% | $28.67 | $28.69 | $27.87 | 509.10K |
| 2026-08-26 | $27.63 | +2.03% | $27.17 | $27.92 | $27.09 | 510.00K |
| 2026-08-25 | $27.08 | +1.50% | $27.45 | $27.45 | $26.70 | 691.70K |
| 2026-08-24 | $26.68 | -4.68% | $27.38 | $27.38 | $26.37 | 731.50K |
| 2026-08-21 | $27.99 | -0.50% | $28.75 | $28.90 | $27.42 | 1.31M |
| 2026-08-20 | $28.13 | -5.92% | $29.89 | $29.98 | $28.03 | 1.33M |
| 2026-08-19 | $29.90 | +0.78% | $30.06 | $30.10 | $28.51 | 1.28M |
| 2026-08-18 | $29.67 | -9.29% | $31.25 | $31.31 | $29.41 | 1.02M |
| 2026-08-17 | $32.71 | -1.71% | $33.43 | $33.78 | $32.52 | 970.10K |
| 2026-08-14 | $33.28 | +9.58% | $30.32 | $33.29 | $30.32 | 1.63M |
| 2026-08-13 | $30.37 | -0.23% | $30.13 | $31.46 | $29.50 | 1.12M |
| 2026-08-12 | $30.44 | -1.26% | $32.25 | $32.27 | $30.18 | 952.40K |
| 2026-08-11 | $30.83 | -3.41% | $32.01 | $32.01 | $30.01 | 1.13M |
| 2026-08-10 | $31.92 | -17.46% | $36.84 | $36.85 | $31.81 | 1.19M |
| 2026-08-07 | $38.67 | +8.65% | $36.94 | $39.47 | $36.93 | 1.39M |
| 2026-08-06 | $35.59 | +3.94% | $34.03 | $35.90 | $33.05 | 799.10K |
| 2026-08-05 | $34.24 | -5.47% | $35.17 | $36.42 | $34.21 | 560.60K |
| 2026-08-04 | $36.22 | +8.87% | $35.60 | $36.54 | $34.87 | 587.20K |
| 2026-08-03 | $33.27 | +1.90% | $31.47 | $34.12 | $31.09 | 578.90K |
| 2026-07-31 | $32.65 | -0.73% | $34.00 | $34.25 | $32.05 | 939.10K |
| 2026-07-30 | $32.89 | +10.22% | $31.30 | $33.46 | $31.30 | 549.10K |
| 2026-07-29 | $29.84 | -5.87% | $31.06 | $32.25 | $29.77 | 1.44M |
| 2026-07-28 | $31.70 | -9.87% | $33.24 | $33.66 | $31.50 | 1.54M |
| 2026-07-27 | $35.17 | -3.25% | $37.08 | $37.12 | $33.81 | 921.30K |
| 2026-07-24 | $36.35 | -6.22% | $38.64 | $38.64 | $35.85 | 470.90K |
| 2026-07-23 | $38.76 | -3.25% | $39.25 | $40.30 | $38.18 | 494.80K |
| 2026-07-22 | $40.06 | -1.62% | $39.94 | $41.50 | $39.93 | 301.00K |
| 2026-07-21 | $40.72 | +9.08% | $39.35 | $40.84 | $38.58 | 433.50K |
| 2026-07-20 | $37.33 | -1.69% | $39.31 | $39.31 | $37.10 | 394.50K |
| 2026-07-17 | $37.97 | -1.43% | $36.43 | $39.24 | $35.61 | 716.10K |
| 2026-07-16 | $38.52 | -8.20% | $40.11 | $40.35 | $37.57 | 785.90K |
| 2026-07-15 | $41.96 | -3.61% | $44.20 | $44.20 | $40.40 | 585.20K |
| 2026-07-14 | $43.53 | +1.92% | $43.50 | $44.49 | $42.47 | 584.60K |
| 2026-07-13 | $42.71 | -6.21% | $44.27 | $44.84 | $42.54 | 531.60K |
| 2026-07-10 | $45.54 | -2.73% | $46.04 | $46.93 | $43.40 | 960.10K |
| 2026-07-09 | $46.82 | +5.07% | $46.63 | $48.54 | $46.31 | 676.50K |
| 2026-07-08 | $44.56 | +4.21% | $42.19 | $44.66 | $42.16 | 545.20K |
| 2026-07-07 | $42.76 | -4.21% | $42.00 | $43.54 | $40.28 | 823.70K |
| 2026-07-06 | $44.64 | +10.44% | $43.42 | $46.57 | $43.11 | 891.30K |
| 2026-07-02 | $40.42 | -11.18% | $45.53 | $45.99 | $39.85 | 614.80K |
| 2026-07-01 | $45.51 | -3.50% | $45.43 | $46.99 | $44.38 | 483.90K |
| 2026-06-30 | $47.16 | +9.60% | $43.15 | $48.17 | $43.14 | 1.00M |
| 2026-06-29 | $43.03 | +1.68% | $42.67 | $43.51 | $39.82 | 534.00K |
| 2026-06-26 | $42.32 | -3.60% | $42.10 | $43.20 | $41.50 | 1.17M |
| 2026-06-25 | $43.90 | -2.53% | $47.30 | $47.44 | $42.00 | 684.80K |
| 2026-06-24 | $45.04 | -0.97% | $46.50 | $47.00 | $43.72 | 888.40K |
| 2026-06-23 | $45.48 | -6.05% | $44.88 | $48.14 | $44.44 | 535.50K |
| 2026-06-22 | $48.41 | -2.63% | $51.23 | $51.60 | $47.78 | 582.80K |
| 2026-06-18 | $49.72 | +10.71% | $47.11 | $49.84 | $47.00 | 1.90M |
| 2026-06-17 | $44.91 | -1.94% | $46.50 | $47.49 | $44.71 | 742.40K |
| 2026-06-16 | $45.80 | -5.47% | $47.58 | $49.42 | $45.74 | 563.40K |
| 2026-06-15 | $48.45 | +5.26% | $48.60 | $50.44 | $47.25 | 957.20K |
| 2026-06-12 | $46.03 | +1.08% | $45.60 | $47.25 | $44.73 | 668.70K |
| 2026-06-11 | $45.54 | +10.86% | $42.15 | $45.60 | $42.00 | 591.20K |
| 2026-06-10 | $41.08 | -4.60% | $42.09 | $44.00 | $41.02 | 782.40K |
| 2026-06-09 | $43.06 | -5.69% | $46.63 | $47.00 | $39.84 | 1.07M |
| 2026-06-08 | $45.66 | +4.77% | $45.75 | $47.37 | $44.51 | 983.90K |
| 2026-06-05 | $43.58 | -12.10% | $48.22 | $48.43 | $42.49 | 1.49M |
| 2026-06-04 | $49.58 | -0.96% | $48.96 | $50.96 | $46.81 | 1.49M |
| 2026-06-03 | $50.06 | +0.91% | $50.08 | $51.25 | $48.10 | 1.55M |
| 2026-06-02 | $49.61 | +10.96% | $45.90 | $49.64 | $45.43 | 1.81M |
| 2026-06-01 | $44.71 | +11.83% | $40.50 | $45.42 | $40.43 | 1.56M |
| 2026-05-29 | $39.98 | -4.26% | $42.15 | $42.15 | $39.68 | 949.20K |
| 2026-05-28 | $41.76 | +2.98% | $40.50 | $42.00 | $39.68 | 451.80K |
| 2026-05-27 | $40.55 | -2.97% | $42.46 | $42.67 | $39.53 | 695.40K |
| 2026-05-26 | $41.79 | +5.99% | $40.77 | $41.97 | $38.88 | 716.50K |