Dark

CEVA
CEVA Inc.
stock NASDAQ

At Close

Jul 16, 2026 3:59:50 PM EDT

38.51USD-8.210%(-3.45)785,789

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 8:38:30 AM EDT

40.30USD-3.956%(-1.66)2,833

After-hours

Jul 16, 2026 4:23:30 PM EDT

37.60USD-2.375%(-0.91)1,049

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	40.0500	40.210000	37.59000	38.5100	-8.222%	785,789	0.000%
2026-07-15	44.2000	44.200000	40.40000	41.9600	-3.607%	585,275	-8.222%
2026-07-14	43.5000	44.490000	42.47000	43.5300	+1.920%	571,304	-11.532%
2026-07-13	44.2700	44.840000	42.54010	42.7100	-6.214%	531,566	-9.834%
2026-07-10	46.0400	46.929000	43.40010	45.5400	-2.723%	958,068	-15.437%
2026-07-09	46.6300	48.540000	46.31000	46.8150	+5.061%	676,904	-17.740%
2026-07-08	42.1900	44.660000	42.16000	44.5600	+4.210%	545,235	-13.577%
2026-07-07	42.0000	43.540000	40.28000	42.7600	-4.211%	823,662	-9.939%
2026-07-06	43.4200	46.568900	43.11000	44.6400	+10.440%	891,254	-13.732%
2026-07-02	45.5300	45.993500	39.85000	40.4200	-11.184%	617,535	-4.725%
2026-07-01	45.4300	46.990000	44.38010	45.5100	-3.499%	483,889	-15.381%
2026-06-30	43.1500	48.165000	43.14000	47.1600	+9.598%	1,003,612	-18.342%
2026-06-29	42.6700	43.510000	39.82000	43.0300	+1.678%	533,957	-10.504%
2026-06-26	42.1000	43.200000	41.50000	42.3200	-3.588%	1,174,358	-9.003%
2026-06-25	47.3000	47.440000	42.00000	43.8950	-2.531%	686,725	-12.268%
2026-06-24	46.5000	46.995200	43.72000	45.0350	-0.978%	888,396	-14.489%
2026-06-23	44.8750	48.140000	44.44000	45.4800	-6.052%	535,484	-15.325%
2026-06-22	51.2250	51.600000	47.78000	48.4100	-2.635%	582,769	-20.450%
2026-06-18	47.1100	49.840000	47.00000	49.7200	+10.710%	1,897,501	-22.546%
2026-06-17	46.5000	47.490000	44.71000	44.9100	-1.943%	742,829	-14.251%
2026-06-16	47.5800	49.415000	45.73500	45.8000	-5.470%	563,391	-15.917%
2026-06-15	48.6000	50.440000	47.25000	48.4500	+5.257%	958,801	-20.516%
2026-06-12	45.6000	47.245900	44.73140	46.0300	+1.076%	669,365	-16.337%
2026-06-11	42.1450	45.600000	42.00010	45.5400	+10.870%	591,164	-15.437%
2026-06-10	42.0900	44.000000	41.02000	41.0750	-4.610%	782,388	-6.245%
2026-06-09	46.6300	47.000000	39.84000	43.0600	-5.694%	1,069,624	-10.567%
2026-06-08	45.7520	47.369900	44.51010	45.6600	+4.785%	984,193	-15.659%
2026-06-05	48.2200	48.430000	42.49000	43.5750	-12.112%	1,487,448	-11.624%
2026-06-04	48.9600	50.957000	46.81000	49.5800	-0.959%	1,494,605	-22.328%
2026-06-03	50.0750	51.249900	48.10000	50.0600	+0.907%	1,545,790	-23.072%
2026-06-02	45.9000	49.640000	45.42850	49.6100	+10.960%	1,805,920	-22.375%
2026-06-01	40.5000	45.420000	40.43000	44.7100	+11.831%	1,558,787	-13.867%
2026-05-29	42.1500	42.150000	39.68000	39.9800	-4.262%	951,889	-3.677%
2026-05-28	40.5000	42.000000	39.67500	41.7600	+2.984%	453,675	-7.783%
2026-05-27	42.4600	42.665000	39.53000	40.5500	-2.967%	697,310	-5.031%
2026-05-26	40.7700	41.970000	38.88000	41.7900	+5.985%	721,316	-7.849%
2026-05-22	39.0000	40.530000	38.98000	39.4300	+2.575%	730,418	-2.333%
2026-05-21	37.5900	38.916000	37.10460	38.4400	+1.078%	579,154	+0.182%
2026-05-20	37.1600	38.230000	36.80000	38.0300	+4.363%	523,394	+1.262%
2026-05-19	35.2100	37.100000	34.92270	36.4400	-0.410%	700,474	+5.681%
2026-05-18	37.0000	37.100000	34.65000	36.5900	+0.219%	1,088,536	+5.247%
2026-05-15	36.1300	37.351000	35.35350	36.5100	-3.896%	646,216	+5.478%
2026-05-14	38.1500	38.816400	37.26000	37.9900	-0.419%	763,533	+1.369%
2026-05-13	38.0000	39.270000	36.16000	38.1500	+2.886%	1,040,460	+0.944%
2026-05-12	36.7500	39.940000	35.33000	37.0800	+1.700%	1,637,219	+3.857%
2026-05-11	36.0200	37.000000	33.00010	36.4600	-1.379%	1,979,859	+5.623%
2026-05-08	34.2200	37.070000	33.94000	36.9700	+9.638%	1,051,463	+4.166%
2026-05-07	34.5600	34.700000	32.09000	33.7200	-2.712%	945,712	+14.205%
2026-05-06	34.6700	34.870000	33.00000	34.6600	+2.788%	1,040,837	+11.108%
2026-05-05	34.6900	34.720000	33.17000	33.7200	+3.658%	1,198,085	+14.205%
2026-05-04	32.0400	33.160092	30.56000	32.5300	+0.774%	1,273,350	+18.383%
2026-05-01	30.0200	32.830000	29.53000	32.2800	+5.697%	1,074,283	+19.300%
2026-04-30	28.1900	30.610000	27.18000	30.5400	+11.623%	1,735,969	+26.097%
2026-04-29	25.2100	27.370000	25.00010	27.3600	+10.145%	712,296	+40.753%
2026-04-28	25.9800	26.000000	24.15000	24.8400	-8.475%	714,266	+55.032%
2026-04-27	28.8700	28.870000	27.14000	27.1400	-5.992%	1,128,864	+41.894%
2026-04-24	25.5600	29.185000	25.56000	28.8700	+17.167%	1,600,725	+33.391%
2026-04-23	24.7000	25.760000	24.35000	24.6400	-0.283%	404,969	+56.291%
2026-04-22	25.0500	25.370000	24.23500	24.7100	+0.162%	402,585	+55.848%
2026-04-21	23.9100	25.265000	23.81280	24.6700	+3.179%	591,677	+56.101%
2026-04-20	23.2900	24.080000	23.29000	23.9100	+2.092%	271,112	+61.062%
2026-04-17	23.0500	23.470000	22.94000	23.4200	+4.787%	379,930	+64.432%
2026-04-16	22.1000	22.420000	22.00000	22.3500	+0.903%	308,485	+72.304%
2026-04-15	21.3000	22.395000	21.24000	22.1500	+3.167%	246,993	+73.860%
2026-04-14	21.2600	21.560000	21.08000	21.4700	+2.678%	305,176	+79.367%
2026-04-13	20.4800	21.040000	20.30000	20.9100	+1.554%	217,679	+84.170%
2026-04-10	20.5800	21.357000	20.50000	20.5900	+1.679%	304,332	+87.033%
2026-04-09	20.5200	20.670000	19.73340	20.2500	-2.032%	274,592	+90.173%
2026-04-08	20.8400	21.000000	20.02000	20.6700	+6.988%	597,846	+86.309%
2026-04-07	19.4000	19.590000	18.88000	19.3200	-1.579%	207,041	+99.327%
2026-04-06	19.7100	19.910000	19.44500	19.6300	-0.051%	186,216	+96.179%
2026-04-02	18.8550	19.720000	18.61000	19.6400	+0.770%	272,616	+96.079%
2026-04-01	19.1100	19.590000	19.02000	19.4900	+4.336%	471,057	+97.589%
2026-03-31	17.5400	18.700000	17.40000	18.6800	+8.542%	345,594	+106.156%
2026-03-30	18.3200	18.505000	17.02000	17.2100	-5.543%	374,675	+123.765%
2026-03-27	18.5000	18.823200	18.19000	18.2200	-3.188%	361,549	+111.361%
2026-03-26	19.2550	19.480000	18.78000	18.8200	-3.090%	224,488	+104.623%
2026-03-25	19.5000	19.800000	19.29000	19.4200	+1.729%	238,184	+98.301%
2026-03-24	18.4800	19.730000	18.48000	19.0900	+1.327%	293,450	+101.729%
2026-03-23	19.1600	19.500000	18.53770	18.8400	+1.454%	424,381	+104.406%
2026-03-20	18.9000	19.330000	18.54000	18.5700	-2.109%	1,222,061	+107.377%
2026-03-19	17.9600	19.340000	17.85000	18.9700	+2.430%	333,778	+103.005%
2026-03-18	18.4200	18.675000	18.25000	18.5200	+0.108%	223,690	+107.937%
2026-03-17	18.9900	19.215000	18.26000	18.5000	-0.857%	273,869	+108.162%
2026-03-16	18.7000	19.090000	18.60000	18.6600	+2.303%	374,062	+106.377%
2026-03-13	18.8300	19.030000	17.92000	18.2400	-0.870%	290,601	+111.129%
2026-03-12	19.5000	19.500000	18.36000	18.4000	-7.398%	297,798	+109.293%
2026-03-11	19.9900	20.430000	19.69000	19.8700	-0.600%	333,965	+93.810%
2026-03-10	19.5500	20.505000	19.46000	19.9900	+1.524%	301,893	+92.646%
2026-03-09	18.6500	19.720000	18.29000	19.6900	+2.927%	456,105	+95.582%
2026-03-06	18.8200	19.560000	18.81000	19.1300	-1.797%	422,161	+101.307%
2026-03-05	20.3100	20.815000	19.14000	19.4800	-5.161%	298,310	+97.690%
2026-03-04	21.3300	21.434800	20.52000	20.5400	-2.051%	387,864	+87.488%
2026-03-03	20.3800	21.560000	20.02000	20.9700	-2.192%	448,675	+83.643%
2026-03-02	20.0000	21.600000	19.74900	21.4400	+2.780%	427,168	+79.618%
2026-02-27	20.9600	21.060000	20.42000	20.8600	-3.426%	491,365	+84.612%
2026-02-26	21.3300	21.630000	20.62000	21.6000	+1.313%	402,223	+78.287%
2026-02-25	20.8200	21.335000	20.56300	21.3200	+5.912%	730,180	+80.629%
2026-02-24	19.7200	20.460000	19.43500	20.1300	+7.303%	689,981	+91.307%
2026-02-23	19.1800	19.370000	18.56000	18.7600	-3.597%	372,721	+105.277%
2026-02-20	19.3400	19.870000	19.23000	19.4600	-1.068%	418,595	+97.893%
2026-02-19	19.6800	20.030000	19.38000	19.6700	-2.091%	505,231	+95.780%
2026-02-18	20.0020	20.535000	19.30000	20.0900	-1.760%	768,616	+91.687%
2026-02-17	22.6500	22.989900	20.43000	20.4500	-9.793%	810,895	+88.313%
2026-02-13	22.5900	23.220000	22.37010	22.6700	+0.532%	401,623	+69.872%
2026-02-12	24.0000	24.000000	21.96000	22.5500	-4.772%	530,654	+70.776%
2026-02-11	23.7500	23.990000	22.94000	23.6800	+2.511%	374,647	+62.627%
2026-02-10	23.9500	24.050000	22.79010	23.1000	+0.654%	311,520	+66.710%
2026-02-09	22.3600	23.360000	22.16000	22.9500	+1.819%	205,299	+67.800%
2026-02-06	21.3500	22.585000	21.28000	22.5400	+7.641%	320,123	+70.852%
2026-02-05	20.1100	21.005000	20.00860	20.9400	+1.306%	301,181	+83.906%
2026-02-04	20.5000	21.120000	20.21000	20.6700	-0.145%	380,657	+86.309%
2026-02-03	21.3200	21.350000	20.28000	20.7000	-1.803%	337,900	+86.039%
2026-02-02	20.7400	21.600000	20.61000	21.0800	-0.047%	385,790	+82.685%
2026-01-30	21.6400	22.170000	20.82000	21.0900	-4.871%	447,609	+82.598%
2026-01-29	22.4300	22.545000	21.25000	22.1700	-1.510%	254,628	+73.703%
2026-01-28	22.9000	23.130000	22.33000	22.5100	+0.178%	311,724	+71.080%
2026-01-27	22.4200	22.800000	22.28000	22.4700	+1.905%	261,199	+71.384%
2026-01-26	22.9600	23.070000	21.91100	22.0500	-5.080%	347,095	+74.649%
2026-01-23	23.0600	23.500000	22.41000	23.2300	-0.129%	297,266	+65.777%
2026-01-22	24.1000	24.170000	23.22000	23.2600	-1.441%	387,315	+65.563%
2026-01-21	23.1100	23.890000	22.88500	23.6000	+4.842%	273,943	+63.178%
2026-01-20	22.3900	23.090000	22.38000	22.5100	-1.832%	351,737	+71.080%
2026-01-16	22.5700	23.390000	22.34000	22.9300	+2.825%	336,221	+67.946%
2026-01-15	23.2300	23.425000	22.26500	22.3000	-1.502%	383,666	+72.691%
2026-01-14	23.1700	23.170000	22.31000	22.6400	-2.958%	237,854	+70.097%
2026-01-13	23.3000	23.810000	23.15500	23.3300	+0.258%	234,989	+65.066%
2026-01-12	22.6000	23.350000	22.45000	23.2700	+2.106%	219,639	+65.492%
2026-01-09	22.9300	23.000000	22.46000	22.7900	+0.088%	189,819	+68.978%
2026-01-08	23.0600	23.060000	22.47500	22.7700	-2.484%	216,881	+69.126%
2026-01-07	23.5600	23.630000	22.79000	23.3500	-1.518%	276,949	+64.925%
2026-01-06	23.2600	24.005000	23.24000	23.7100	+2.419%	300,551	+62.421%
2026-01-05	22.8900	23.839900	22.89000	23.1500	+3.256%	324,966	+66.350%
2026-01-02	22.2000	22.680000	22.13800	22.4200	+4.182%	208,814	+71.766%
2025-12-31	21.9300	21.930000	21.45000	21.5200	-1.148%	234,327	+78.950%
2025-12-30	21.6200	21.800000	21.36720	21.7700	+1.209%	346,956	+76.895%
2025-12-29	21.4900	21.790000	21.10010	21.5100	-0.738%	390,628	+79.033%
2025-12-26	21.8700	21.870000	21.50850	21.6700	-0.687%	259,104	+77.711%
2025-12-24	21.9000	22.075000	21.54000	21.8200	-0.683%	193,831	+76.489%
2025-12-23	21.4400	22.150000	21.31880	21.9700	+1.666%	381,066	+75.284%
2025-12-22	21.8500	21.998800	21.40000	21.6100	+1.790%	379,177	+78.205%
2025-12-19	20.6000	21.300000	20.60000	21.2300	+2.859%	4,210,338	+81.394%
2025-12-18	21.0500	21.310000	20.53000	20.6400	+1.226%	482,707	+86.579%
2025-12-17	21.4300	21.827000	20.32190	20.3900	-4.002%	456,832	+88.867%
2025-12-16	21.2200	21.580000	20.94000	21.2400	-0.655%	416,971	+81.309%
2025-12-15	22.0000	22.110000	21.15000	21.3800	-2.061%	463,239	+80.122%
2025-12-12	23.2000	23.230000	21.72200	21.8300	-7.027%	555,168	+76.409%
2025-12-11	22.9700	23.560000	22.43000	23.4800	+0.729%	485,450	+64.012%
2025-12-10	22.8800	23.410000	22.60000	23.3100	+1.790%	474,186	+65.208%
2025-12-09	22.0000	22.980000	21.98000	22.9000	+3.293%	580,606	+68.166%
2025-12-08	22.3900	23.110000	21.56000	22.1700	-3.609%	987,650	+73.703%
2025-12-05	22.9700	23.340000	22.74000	23.0000	+1.188%	335,302	+67.435%
2025-12-04	21.9600	22.779000	21.73000	22.7300	+2.990%	591,293	+69.424%
2025-12-03	21.4700	22.405000	21.29400	22.0700	+3.712%	682,088	+74.490%
2025-12-02	21.5000	21.660000	21.02160	21.2800	+0.425%	533,971	+80.968%
2025-12-01	21.2600	21.842200	21.08000	21.1900	-1.853%	467,713	+81.737%
2025-11-28	20.8400	21.620000	20.69500	21.5900	+4.755%	384,466	+78.370%
2025-11-26	20.3000	20.880000	20.14500	20.6100	+1.828%	481,728	+86.851%
2025-11-25	19.6500	20.315000	19.35500	20.2400	+2.171%	550,595	+90.267%
2025-11-24	19.1400	20.039900	19.14000	19.8100	+4.263%	788,254	+94.397%
2025-11-21	18.6800	19.445000	18.23000	19.0000	+1.986%	911,174	+102.684%
2025-11-20	19.3500	19.610000	18.31000	18.6300	-1.062%	1,145,449	+106.710%
2025-11-19	19.0700	19.340000	18.41000	18.8300	-6.597%	4,237,033	+104.514%
2025-11-18	20.2400	22.060000	20.09000	20.1600	-14.504%	1,858,346	+91.022%
2025-11-17	24.5800	24.814600	23.35000	23.5800	-4.029%	268,942	+63.316%
2025-11-14	23.9600	25.140000	23.91000	24.5700	-1.563%	288,874	+56.736%
2025-11-13	27.0000	27.000000	24.50000	24.9600	-8.538%	365,409	+54.287%
2025-11-12	26.8000	27.750000	26.79000	27.2900	+4.640%	317,968	+41.114%
2025-11-11	26.9900	26.990000	25.69000	26.0800	+0.269%	509,774	+47.661%
2025-11-10	27.5700	28.200000	25.15000	26.0100	-0.573%	440,250	+48.058%
2025-11-07	26.1100	26.562500	25.36000	26.1600	-2.169%	268,150	+47.209%
2025-11-06	27.2900	27.390000	26.27710	26.7400	-1.799%	212,981	+44.016%
2025-11-05	26.1700	27.450000	26.17000	27.2300	+4.070%	156,978	+41.425%
2025-11-04	26.8300	27.140000	26.04000	26.1650	-5.712%	230,106	+47.181%
2025-11-03	27.6800	28.055000	27.23000	27.7500	+1.985%	293,285	+38.775%
2025-10-31	27.0000	27.670000	26.78000	27.2100	+1.040%	203,315	+41.529%
2025-10-30	27.5700	27.871200	26.92400	26.9300	-3.373%	171,010	+43.000%
2025-10-29	28.7100	29.199900	27.43000	27.8700	-1.554%	315,497	+38.177%
2025-10-28	28.2000	28.520000	27.54500	28.3100	-0.282%	144,126	+36.030%
2025-10-27	28.5000	28.900000	27.83500	28.3900	+1.068%	296,951	+35.646%
2025-10-24	27.5500	28.330000	27.51280	28.0900	+2.443%	220,420	+37.095%
2025-10-23	26.1350	27.480000	25.81000	27.4200	+4.897%	178,522	+40.445%
2025-10-22	26.9000	27.260000	25.44000	26.1400	-4.738%	219,370	+47.322%
2025-10-21	27.6100	28.020000	26.84000	27.4400	-0.724%	230,346	+40.343%
2025-10-20	27.2200	27.930000	27.22000	27.6400	+3.754%	210,610	+39.327%
2025-10-17	27.9600	28.470000	26.63000	26.6400	-6.395%	299,134	+44.557%
2025-10-16	29.7700	30.216500	28.22000	28.4600	-3.460%	288,644	+35.313%
2025-10-15	30.6300	30.750000	29.00000	29.4800	+1.236%	355,684	+30.631%
2025-10-14	27.8100	29.485000	27.70000	29.1200	+0.866%	255,575	+32.246%
2025-10-13	28.4500	29.581600	28.45000	28.8700	+7.284%	338,133	+33.391%
2025-10-10	30.8500	30.880000	26.81500	26.9100	-12.231%	469,245	+43.107%
2025-10-09	29.3000	30.730000	29.08000	30.6600	+5.288%	397,280	+25.603%
2025-10-08	28.0000	29.130000	27.96000	29.1200	+4.410%	190,006	+32.246%
2025-10-07	29.4600	29.730000	27.80500	27.8900	-3.761%	315,010	+38.078%
2025-10-06	28.9600	29.270000	28.73000	28.9800	+3.426%	312,881	+32.885%
2025-10-03	28.2500	28.870000	27.71500	28.0200	+0.179%	314,417	+37.438%
2025-10-02	27.6300	28.145000	27.45000	27.9700	+2.304%	320,812	+37.683%
2025-10-01	26.0100	27.440000	25.95010	27.3400	+3.521%	262,250	+40.856%
2025-09-30	26.0000	26.420000	25.42000	26.4100	+1.460%	310,349	+45.816%
2025-09-29	26.5400	26.720000	25.62000	26.0300	-1.027%	285,330	+47.945%
2025-09-26	26.1200	26.545000	26.07000	26.3000	-0.265%	207,850	+46.426%
2025-09-25	26.0000	26.460000	25.42000	26.3700	-0.678%	265,910	+46.037%
2025-09-24	26.4000	26.980000	26.08000	26.5500	+0.836%	207,115	+45.047%
2025-09-23	26.6600	27.760000	26.16000	26.3300	-0.341%	400,229	+46.259%
2025-09-22	27.2650	27.430000	26.05000	26.4200	0.000%	412,787	+45.761%
2025-09-19	27.3800	27.530000	25.45100	26.4200	+0.304%	1,249,600	+45.761%
2025-09-18	25.6900	27.420000	25.47500	26.3400	+6.167%	504,133	+46.203%
2025-09-17	24.2200	25.580000	24.07000	24.8100	+1.805%	263,852	+55.220%
2025-09-16	24.5600	24.830000	24.12000	24.3700	-0.693%	257,272	+58.022%
2025-09-15	23.7300	24.880000	23.57500	24.5400	+3.939%	318,149	+56.927%
2025-09-12	23.8200	23.984800	23.43000	23.6100	-1.048%	171,495	+63.109%
2025-09-11	23.0700	23.930000	23.07000	23.8600	+3.829%	338,977	+61.400%
2025-09-10	22.9500	23.120000	22.50000	22.9800	+0.569%	166,143	+67.581%
2025-09-09	23.1800	23.440000	22.81150	22.8500	-1.678%	171,058	+68.534%
2025-09-08	22.7600	23.370000	22.59000	23.2400	+2.244%	215,004	+65.706%
2025-09-05	22.8300	22.980000	22.45000	22.7300	+1.609%	179,458	+69.424%
2025-09-04	21.7350	22.380000	21.45250	22.3700	+2.756%	137,980	+72.150%
2025-09-03	21.8200	22.050000	21.56000	21.7700	-0.275%	146,355	+76.895%
2025-09-02	21.4000	21.935000	21.30500	21.8300	-1.755%	761,670	+76.409%
2025-08-29	22.8100	22.855000	22.09000	22.2200	-3.096%	235,404	+73.312%
2025-08-28	22.8200	23.055000	22.61000	22.9300	+1.505%	151,921	+67.946%
2025-08-27	22.9300	22.930000	22.51560	22.5900	-1.654%	250,634	+70.474%
2025-08-26	22.9200	23.315000	22.81000	22.9700	+0.525%	172,976	+67.653%
2025-08-25	23.3800	23.480000	22.80000	22.8500	-2.849%	163,233	+68.534%
2025-08-22	22.4200	23.820000	22.42000	23.5200	+5.898%	242,909	+63.733%
2025-08-21	22.0500	22.350000	21.78000	22.2100	+0.045%	262,322	+73.390%
2025-08-20	22.5600	22.585000	21.71000	22.2000	-2.030%	383,095	+73.468%
2025-08-19	23.7500	23.820000	22.65000	22.6600	-4.429%	193,875	+69.947%
2025-08-18	23.4000	23.898000	23.28000	23.7100	+1.716%	243,817	+62.421%
2025-08-15	24.2100	24.210000	23.10000	23.3100	-3.278%	292,378	+65.208%
2025-08-14	23.7800	24.255000	23.62000	24.1000	-1.108%	307,550	+59.793%
2025-08-13	23.6000	24.560000	23.41000	24.3700	+3.306%	459,929	+58.022%
2025-08-12	21.4900	23.825000	21.20000	23.5900	+10.595%	440,666	+63.247%
2025-08-11	23.3100	24.260000	20.84000	21.3300	-1.796%	600,513	+80.544%
2025-08-08	21.3500	21.840000	20.68000	21.7200	+2.550%	322,604	+77.302%
2025-08-07	21.9600	22.090000	21.01000	21.1800	-1.443%	186,846	+81.822%
2025-08-06	21.4800	21.530000	20.87000	21.4900	-0.601%	217,586	+79.200%
2025-08-05	21.8400	21.960700	21.24060	21.6200	-0.046%	172,260	+78.122%
2025-08-04	20.9900	21.750000	20.89000	21.6300	+4.493%	229,650	+78.040%
2025-08-01	20.9800	21.275000	20.41000	20.7000	-3.135%	233,999	+86.039%
2025-07-31	22.4300	22.430000	21.29500	21.3700	-5.359%	380,893	+80.206%
2025-07-30	23.1500	23.400000	22.38220	22.5800	-1.397%	139,377	+70.549%
2025-07-29	23.6900	23.900000	22.87000	22.9000	-1.717%	157,768	+68.166%
2025-07-28	23.4600	23.730000	23.14000	23.3000	+0.648%	172,242	+65.279%
2025-07-25	22.8400	23.215000	22.73000	23.1500	+1.313%	136,312	+66.350%
2025-07-24	23.1900	23.190000	22.76000	22.8500	-1.805%	158,414	+68.534%
2025-07-23	23.4200	23.420000	22.47010	23.2700	-0.852%	223,446	+65.492%
2025-07-22	23.5500	23.780000	22.90000	23.4700	-0.382%	229,799	+64.082%
2025-07-21	23.0300	23.815000	23.03000	23.5600	+1.377%	266,143	+63.455%
2025-07-18	23.5400	23.652200	22.85000	23.2400	-0.129%	316,797	+65.706%
2025-07-17	22.8900	23.800000	22.87500	23.2700	+2.061%	264,145	+65.492%
2025-07-16	22.2600	22.850000	21.99000	22.8000	+1.514%	184,873	+68.904%
2025-07-15	22.9400	23.230000	22.43000	22.4600	-0.399%	196,494	+71.460%
2025-07-14	22.6700	22.890000	21.92000	22.5500	-1.485%	232,140	+70.776%
2025-07-11	22.9100	23.205000	22.77000	22.8900	-1.336%	165,978	+68.239%
2025-07-10	23.3000	23.700000	23.06000	23.2000	0.000%	201,705	+65.991%
2025-07-09	22.7100	23.220000	22.34000	23.2000	+2.023%	305,768	+65.991%
2025-07-08	22.0800	23.025000	22.04500	22.7400	+3.458%	188,778	+69.349%
2025-07-07	22.5500	22.750000	21.77000	21.9800	-4.017%	222,579	+75.205%
2025-07-03	22.5000	23.300000	22.22450	22.9000	+2.829%	222,597	+68.166%
2025-07-02	21.8500	22.450000	21.75500	22.2700	+2.391%	547,172	+72.923%
2025-07-01	21.6300	22.430000	21.41000	21.7500	-1.046%	233,396	+77.057%
2025-06-30	22.6500	22.650000	21.92000	21.9800	-2.571%	212,263	+75.205%
2025-06-27	22.5600	22.900000	22.21000	22.5600	+0.133%	447,961	+70.700%
2025-06-26	21.9300	22.690000	21.86000	22.5300	+3.089%	393,475	+70.928%
2025-06-25	22.0100	22.490000	21.69000	21.8550	-0.478%	200,642	+76.207%
2025-06-24	21.5400	22.630000	21.44000	21.9600	+3.244%	361,608	+75.364%
2025-06-23	20.5600	21.270000	20.21000	21.2700	+3.052%	267,710	+81.053%
2025-06-20	21.9200	21.950000	20.00500	20.6400	+0.194%	276,542	+86.579%
2025-06-18	20.0400	20.810000	20.04000	20.6000	+2.335%	273,466	+86.942%
2025-06-17	20.1700	20.670000	20.13000	20.1300	-1.661%	171,498	+91.307%
2025-06-16	20.1500	20.691600	20.15000	20.4700	+2.916%	160,020	+88.129%
2025-06-13	20.6800	20.990000	19.84000	19.8900	-6.532%	199,369	+93.615%
2025-06-12	21.4300	21.600000	21.17000	21.2800	-0.746%	176,579	+80.968%
2025-06-11	21.6800	21.830000	21.18916	21.4400	0.000%	200,403	+79.618%
2025-06-10	21.5100	21.756000	20.94000	21.4400	+0.140%	255,047	+79.618%
2025-06-09	20.6000	21.570000	20.41010	21.4100	+5.781%	353,869	+79.869%
2025-06-06	20.1300	20.416000	19.98000	20.2400	+1.505%	247,880	+90.267%
2025-06-05	20.7400	20.950000	19.81000	19.9400	-3.485%	312,046	+93.129%
2025-06-04	19.9000	20.730000	19.77000	20.6600	+4.502%	341,270	+86.399%
2025-06-03	18.8200	19.850000	18.70000	19.7700	+5.496%	365,682	+94.790%
2025-06-02	18.7100	18.915000	18.41000	18.7400	-0.107%	291,493	+105.496%
2025-05-30	19.1000	19.100000	18.31000	18.7600	-2.495%	229,007	+105.277%
2025-05-29	19.8100	19.810000	19.14000	19.2400	-0.311%	186,016	+100.156%
2025-05-28	19.6400	19.640000	19.07000	19.3000	-0.873%	256,753	+99.534%
2025-05-27	19.5700	19.955900	19.31000	19.4700	+1.777%	355,031	+97.791%
2025-05-23	19.2600	19.636500	19.00000	19.1300	-3.237%	296,481	+101.307%
2025-05-22	20.1500	20.560000	19.75000	19.7700	-2.177%	350,707	+94.790%
2025-05-21	20.3500	21.130000	20.11000	20.2100	-2.367%	251,660	+90.549%
2025-05-20	20.7600	20.835000	20.47000	20.7000	-0.957%	328,971	+86.039%
2025-05-19	20.6700	21.193500	20.29600	20.9000	-1.554%	413,609	+84.258%
2025-05-16	21.3100	21.885000	21.16000	21.2300	-0.469%	387,387	+81.394%
2025-05-15	22.0100	22.040000	21.28000	21.3300	-3.659%	277,470	+80.544%
2025-05-14	22.2500	22.530000	21.81000	22.1400	-0.135%	364,810	+73.939%
2025-05-13	21.5800	22.345000	21.58000	22.1700	+3.068%	547,326	+73.703%
2025-05-12	21.5300	22.010000	21.06100	21.5100	+7.122%	465,927	+79.033%
2025-05-09	20.5100	20.630000	19.97000	20.0800	-0.791%	286,550	+91.783%
2025-05-08	21.1400	21.530000	20.11000	20.2400	-4.257%	804,601	+90.267%
2025-05-07	22.5200	24.000000	20.24000	21.1400	-20.166%	914,086	+82.167%
2025-05-06	25.9500	26.620000	25.82000	26.4800	-0.526%	178,489	+45.431%
2025-05-05	26.7100	27.020000	26.49000	26.6200	-1.735%	148,137	+44.666%
2025-05-02	26.7700	27.520000	26.77000	27.0900	+2.808%	82,219	+42.156%
2025-05-01	26.4600	27.260000	26.14500	26.3500	+0.534%	147,728	+46.148%
2025-04-30	25.7800	26.325000	25.17000	26.2100	-1.057%	160,644	+46.929%
2025-04-29	26.3000	26.840000	26.20500	26.4900	-0.376%	140,049	+45.376%
2025-04-28	26.5700	27.190000	26.18500	26.5900	-0.449%	177,819	+44.829%
2025-04-25	26.1800	27.010000	25.92500	26.7100	+0.565%	115,394	+44.178%
2025-04-24	25.8400	26.710000	25.50000	26.5600	+4.075%	235,662	+44.992%
2025-04-23	24.4500	25.900000	24.45000	25.5200	+8.596%	418,670	+50.901%
2025-04-22	22.4400	23.703700	22.18000	23.5000	+3.616%	338,465	+63.872%
2025-04-21	22.3900	22.722300	22.07000	22.6800	-1.263%	137,458	+69.797%
2025-04-17	22.7200	23.210000	22.45000	22.9700	+1.413%	196,420	+67.653%
2025-04-16	22.5600	22.960000	21.94500	22.6500	-3.081%	150,462	+70.022%
2025-04-15	23.2400	23.670000	23.09000	23.3700	+0.430%	112,889	+64.784%
2025-04-14	24.1000	24.100000	22.68000	23.2700	+0.692%	187,600	+65.492%
2025-04-11	22.6600	23.330000	22.09000	23.1100	+1.138%	191,272	+66.638%
2025-04-10	23.4200	23.500000	22.06500	22.8500	-7.639%	297,823	+68.534%
2025-04-09	20.5600	24.940000	20.37000	24.7400	+20.742%	355,425	+55.659%
2025-04-08	22.2000	22.490000	19.97060	20.4900	-4.520%	256,712	+87.945%
2025-04-07	20.2000	22.880000	19.35000	21.4600	+0.846%	449,197	+79.450%
2025-04-04	21.3100	21.725000	20.03000	21.2800	-5.632%	447,534	+80.968%
2025-04-03	24.3600	24.410000	22.42000	22.5500	-13.964%	320,322	+70.776%
2025-04-02	25.2600	26.630000	25.10000	26.2100	+1.786%	135,662	+46.929%
2025-04-01	25.3800	25.960000	24.71000	25.7500	+0.547%	144,920	+49.553%
2025-03-31	25.2300	25.850000	24.65000	25.6100	-1.272%	216,609	+50.371%
2025-03-28	26.9900	27.030000	25.70000	25.9400	-3.961%	154,857	+48.458%
2025-03-27	27.0800	27.650000	26.85000	27.0100	-1.459%	193,990	+42.577%
2025-03-26	28.0500	28.205000	27.00000	27.4100	-2.490%	209,423	+40.496%
2025-03-25	28.7300	29.090000	28.02000	28.1100	-2.632%	158,931	+36.998%
2025-03-24	28.6800	29.326000	28.63500	28.8700	+1.834%	232,883	+33.391%
2025-03-21	28.4700	28.870000	27.90000	28.3500	-2.878%	684,850	+35.838%
2025-03-20	29.8100	30.480000	28.98040	29.1900	-2.765%	187,215	+31.929%
2025-03-19	29.7200	30.398500	29.58000	30.0200	+0.806%	213,392	+28.281%
2025-03-18	30.1000	30.880000	29.46000	29.7800	-2.838%	172,171	+29.315%
2025-03-17	30.6200	31.120000	30.27000	30.6500	-0.648%	189,669	+25.644%
2025-03-14	30.4000	31.280000	30.24500	30.8500	+3.558%	129,978	+24.830%
2025-03-13	30.2300	30.490000	29.38000	29.7900	-1.877%	124,778	+29.272%
2025-03-12	30.8000	31.310000	30.31000	30.3600	+0.596%	165,939	+26.845%
2025-03-11	30.2200	31.050000	29.44000	30.1800	-0.132%	180,797	+27.601%
2025-03-10	31.2100	31.525000	29.75010	30.2200	-6.815%	254,904	+27.432%
2025-03-07	32.3200	32.930000	30.39000	32.4300	+0.652%	228,638	+18.748%
2025-03-06	32.7000	33.560000	32.18000	32.2200	-4.562%	175,862	+19.522%
2025-03-05	33.2200	33.830000	32.24000	33.7600	+2.365%	160,346	+14.070%
2025-03-04	31.9700	33.905000	31.11010	32.9800	+3.678%	436,962	+16.768%
2025-03-03	34.4500	34.680000	31.41170	31.8100	-7.151%	253,680	+21.063%
2025-02-28	33.5500	34.820000	33.24500	34.2600	+2.177%	271,319	+12.405%
2025-02-27	38.9400	38.940000	33.49000	33.5300	-12.773%	446,233	+14.852%
2025-02-26	35.4400	38.925000	35.20000	38.4400	+18.277%	984,480	+0.182%
2025-02-25	33.5700	33.570000	32.00000	32.5000	-3.532%	197,564	+18.492%
2025-02-24	34.6400	34.960700	33.51000	33.6900	-2.320%	197,807	+14.307%
2025-02-21	36.8700	36.950000	34.35380	34.4900	-5.662%	185,878	+11.656%
2025-02-20	35.8900	36.850000	35.89000	36.5600	+1.753%	210,555	+5.334%
2025-02-19	35.3900	36.675000	35.00000	35.9300	+0.433%	257,679	+7.181%
2025-02-18	35.0000	36.500000	34.43000	35.7750	+3.187%	284,350	+7.645%
2025-02-14	35.9500	35.950000	33.91000	34.6700	-0.830%	234,560	+11.076%
2025-02-13	34.6300	37.750000	31.50500	34.9600	+10.214%	410,827	+10.154%
2025-02-12	31.5400	32.280000	31.43760	31.7200	-1.337%	179,417	+21.406%
2025-02-11	32.1300	33.059900	32.13000	32.1500	-1.772%	93,427	+19.782%
2025-02-10	32.7400	33.040000	32.40000	32.7300	-0.244%	130,538	+17.660%
2025-02-07	34.1300	34.130000	32.45260	32.8100	-3.868%	226,970	+17.373%
2025-02-06	34.1600	34.510000	33.93950	34.1300	-0.350%	769,798	+12.833%
2025-02-05	32.2800	34.340000	32.25500	34.2500	+6.764%	225,727	+12.438%
2025-02-04	31.6000	32.188200	31.60000	32.0800	+1.777%	94,341	+20.044%
2025-02-03	31.2900	32.070000	30.81770	31.5200	-2.142%	144,706	+22.176%
2025-01-31	32.1400	33.050000	31.88000	32.2100	+0.249%	277,911	+19.559%
2025-01-30	32.3700	32.370000	31.70000	32.1300	+0.816%	116,001	+19.857%
2025-01-29	32.4700	32.730000	31.68000	31.8700	-2.239%	126,752	+20.835%
2025-01-28	31.8000	32.690000	31.01000	32.6000	+2.839%	209,103	+18.129%
2025-01-27	32.3600	32.360000	30.92500	31.7000	-5.599%	232,222	+21.483%
2025-01-24	33.7100	33.870000	33.25000	33.5800	-0.856%	126,091	+14.681%

document.getElementById("VZnGV4").onerror = function(){this.style.display='none';}; .dark-mode .VsrJFd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsrJFd{ color: #333333; background-color: white; border: 2px solid #333333; }CEVACEVA Inc.stock NASDAQ

CEVA
CEVA Inc.
stock NASDAQ