Dark

CEVA
CEVA Inc.
stock NASDAQ

Market Open

Sep 17, 2026 10:46:53 AM EDT

29.25USD+5.178%(+1.44)88,767

25.08Bid 32.86Ask 7.78Spread

Pre-market

Sep 17, 2026 8:28:30 AM EDT

28.90USD+3.919%(+1.09)1,062

After-hours

Sep 15, 2026 4:36:30 PM EDT

27.40USD-1.933%(-0.54)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	28.9800	29.270000	28.34000	29.2500	+5.178%	88,767	0.000%
2026-09-16	28.5800	28.580000	26.88000	27.8100	-0.358%	463,657	+5.178%
2026-09-15	28.2000	28.540000	27.17000	27.9100	+0.468%	467,072	+4.801%
2026-09-14	27.7000	28.230000	27.44000	27.7800	-4.240%	621,627	+5.292%
2026-09-11	28.4900	29.310000	28.25500	29.0100	+3.755%	394,439	+0.827%
2026-09-10	27.6300	28.394900	27.28000	27.9600	-0.498%	409,349	+4.614%
2026-09-09	28.2700	29.000000	28.01000	28.1000	-0.496%	757,882	+4.093%
2026-09-08	27.8600	28.560000	27.29000	28.2400	+4.787%	780,371	+3.576%
2026-09-04	26.8300	27.050000	26.20500	26.9500	+1.929%	608,269	+8.534%
2026-09-03	26.0000	26.867500	25.25000	26.4400	+0.724%	563,741	+10.628%
2026-09-02	25.8800	26.290000	25.40000	26.2500	+0.076%	710,653	+11.429%
2026-09-01	26.3500	26.605000	25.61000	26.2300	-3.031%	1,153,911	+11.514%
2026-08-31	27.3500	27.770000	26.72000	27.0500	-0.258%	490,854	+8.133%
2026-08-28	28.1900	28.190000	27.03000	27.1200	-4.574%	477,236	+7.854%
2026-08-27	28.6700	28.690000	27.87000	28.4200	+2.859%	509,167	+2.920%
2026-08-26	27.1700	27.920000	27.09000	27.6300	+2.031%	511,043	+5.863%
2026-08-25	27.4500	27.450000	26.70000	27.0800	+1.499%	693,053	+8.013%
2026-08-24	27.3800	27.380000	26.37330	26.6800	-4.680%	733,955	+9.633%
2026-08-21	28.7500	28.896300	27.42000	27.9900	-0.498%	1,312,152	+4.502%
2026-08-20	29.8900	29.980000	28.03000	28.1300	-5.920%	1,334,098	+3.982%
2026-08-19	30.0600	30.099600	28.51000	29.9000	+0.775%	1,279,469	-2.174%
2026-08-18	31.2500	31.305000	29.40500	29.6700	-9.294%	1,021,876	-1.416%
2026-08-17	33.4300	33.780000	32.52000	32.7100	-1.713%	970,367	-10.578%
2026-08-14	30.3200	33.290000	30.32000	33.2800	+9.582%	1,627,256	-12.109%
2026-08-13	30.1300	31.460000	29.50000	30.3700	-0.230%	1,116,851	-3.688%
2026-08-12	32.2500	32.270000	30.18000	30.4400	-1.265%	952,394	-3.909%
2026-08-11	32.0100	32.010000	30.01000	30.8300	-3.415%	1,130,655	-5.125%
2026-08-10	36.8400	36.850000	31.80500	31.9200	-17.455%	1,189,864	-8.365%
2026-08-07	36.9400	39.470000	36.93000	38.6700	+8.654%	1,386,475	-24.360%
2026-08-06	34.0250	35.900000	33.05000	35.5900	+3.943%	799,509	-17.814%
2026-08-05	35.1700	36.420000	34.21000	34.2400	-5.467%	560,782	-14.574%
2026-08-04	35.6000	36.540000	34.87000	36.2200	+8.867%	587,187	-19.244%
2026-08-03	31.4700	34.119000	31.09400	33.2700	+1.899%	578,430	-12.083%
2026-07-31	34.0000	34.250000	32.05000	32.6500	-0.730%	939,117	-10.413%
2026-07-30	31.3000	33.460000	31.30000	32.8900	+10.221%	550,190	-11.067%
2026-07-29	31.0600	32.245000	29.77000	29.8400	-5.868%	1,447,070	-1.977%
2026-07-28	33.2400	33.660000	31.50010	31.7000	-9.866%	1,540,273	-7.729%
2026-07-27	37.0800	37.120000	33.80960	35.1700	-3.246%	921,642	-16.833%
2026-07-24	38.6400	38.640000	35.85000	36.3500	-6.218%	471,340	-19.532%
2026-07-23	39.2500	40.300000	38.17500	38.7600	-3.245%	494,825	-24.536%
2026-07-22	39.9400	41.500000	39.93000	40.0600	-1.621%	301,333	-26.985%
2026-07-21	39.3500	40.840000	38.58000	40.7200	+9.081%	433,929	-28.168%
2026-07-20	39.3100	39.310000	37.10000	37.3300	-1.686%	394,903	-21.645%
2026-07-17	36.4300	39.240000	35.61300	37.9700	-1.428%	716,106	-22.965%
2026-07-16	40.1100	40.350000	37.57000	38.5200	-8.198%	786,259	-24.065%
2026-07-15	44.2000	44.200000	40.40000	41.9600	-3.607%	585,275	-30.291%
2026-07-14	43.5000	44.490000	42.47000	43.5300	+1.920%	571,304	-32.805%
2026-07-13	44.2700	44.840000	42.54010	42.7100	-6.214%	531,566	-31.515%
2026-07-10	46.0400	46.929000	43.40010	45.5400	-2.723%	958,068	-35.771%
2026-07-09	46.6300	48.540000	46.31000	46.8150	+5.061%	676,904	-37.520%
2026-07-08	42.1900	44.660000	42.16000	44.5600	+4.210%	545,235	-34.358%
2026-07-07	42.0000	43.540000	40.28000	42.7600	-4.211%	823,662	-31.595%
2026-07-06	43.4200	46.568900	43.11000	44.6400	+10.440%	891,254	-34.476%
2026-07-02	45.5300	45.993500	39.85000	40.4200	-11.184%	617,535	-27.635%
2026-07-01	45.4300	46.990000	44.38010	45.5100	-3.499%	483,889	-35.728%
2026-06-30	43.1500	48.165000	43.14000	47.1600	+9.598%	1,003,612	-37.977%
2026-06-29	42.6700	43.510000	39.82000	43.0300	+1.678%	533,957	-32.024%
2026-06-26	42.1000	43.200000	41.50000	42.3200	-3.588%	1,174,358	-30.884%
2026-06-25	47.3000	47.440000	42.00000	43.8950	-2.531%	686,725	-33.364%
2026-06-24	46.5000	46.995200	43.72000	45.0350	-0.978%	888,396	-35.051%
2026-06-23	44.8750	48.140000	44.44000	45.4800	-6.052%	535,484	-35.686%
2026-06-22	51.2250	51.600000	47.78000	48.4100	-2.635%	582,769	-39.579%
2026-06-18	47.1100	49.840000	47.00000	49.7200	+10.710%	1,897,501	-41.171%
2026-06-17	46.5000	47.490000	44.71000	44.9100	-1.943%	742,829	-34.870%
2026-06-16	47.5800	49.415000	45.73500	45.8000	-5.470%	563,391	-36.135%
2026-06-15	48.6000	50.440000	47.25000	48.4500	+5.257%	958,801	-39.628%
2026-06-12	45.6000	47.245900	44.73140	46.0300	+1.076%	669,365	-36.454%
2026-06-11	42.1450	45.600000	42.00010	45.5400	+10.870%	591,164	-35.771%
2026-06-10	42.0900	44.000000	41.02000	41.0750	-4.610%	782,388	-28.789%
2026-06-09	46.6300	47.000000	39.84000	43.0600	-5.694%	1,069,624	-32.072%
2026-06-08	45.7520	47.369900	44.51010	45.6600	+4.785%	984,193	-35.940%
2026-06-05	48.2200	48.430000	42.49000	43.5750	-12.112%	1,487,448	-32.874%
2026-06-04	48.9600	50.957000	46.81000	49.5800	-0.959%	1,494,605	-41.004%
2026-06-03	50.0750	51.249900	48.10000	50.0600	+0.907%	1,545,790	-41.570%
2026-06-02	45.9000	49.640000	45.42850	49.6100	+10.960%	1,805,920	-41.040%
2026-06-01	40.5000	45.420000	40.43000	44.7100	+11.831%	1,558,787	-34.578%
2026-05-29	42.1500	42.150000	39.68000	39.9800	-4.262%	951,889	-26.838%
2026-05-28	40.5000	42.000000	39.67500	41.7600	+2.984%	453,675	-29.957%
2026-05-27	42.4600	42.665000	39.53000	40.5500	-2.967%	697,310	-27.867%
2026-05-26	40.7700	41.970000	38.88000	41.7900	+5.985%	721,316	-30.007%
2026-05-22	39.0000	40.530000	38.98000	39.4300	+2.575%	730,418	-25.818%
2026-05-21	37.5900	38.916000	37.10460	38.4400	+1.078%	579,154	-23.907%
2026-05-20	37.1600	38.230000	36.80000	38.0300	+4.363%	523,394	-23.087%
2026-05-19	35.2100	37.100000	34.92270	36.4400	-0.410%	700,474	-19.731%
2026-05-18	37.0000	37.100000	34.65000	36.5900	+0.219%	1,088,536	-20.060%
2026-05-15	36.1300	37.351000	35.35350	36.5100	-3.896%	646,216	-19.885%
2026-05-14	38.1500	38.816400	37.26000	37.9900	-0.419%	763,533	-23.006%
2026-05-13	38.0000	39.270000	36.16000	38.1500	+2.886%	1,040,460	-23.329%
2026-05-12	36.7500	39.940000	35.33000	37.0800	+1.700%	1,637,219	-21.117%
2026-05-11	36.0200	37.000000	33.00010	36.4600	-1.379%	1,979,859	-19.775%
2026-05-08	34.2200	37.070000	33.94000	36.9700	+9.638%	1,051,463	-20.882%
2026-05-07	34.5600	34.700000	32.09000	33.7200	-2.712%	945,712	-13.256%
2026-05-06	34.6700	34.870000	33.00000	34.6600	+2.788%	1,040,837	-15.609%
2026-05-05	34.6900	34.720000	33.17000	33.7200	+3.658%	1,198,085	-13.256%
2026-05-04	32.0400	33.160092	30.56000	32.5300	+0.774%	1,273,350	-10.083%
2026-05-01	30.0200	32.830000	29.53000	32.2800	+5.697%	1,074,283	-9.387%
2026-04-30	28.1900	30.610000	27.18000	30.5400	+11.623%	1,735,969	-4.224%
2026-04-29	25.2100	27.370000	25.00010	27.3600	+10.145%	712,296	+6.908%
2026-04-28	25.9800	26.000000	24.15000	24.8400	-8.475%	714,266	+17.754%
2026-04-27	28.8700	28.870000	27.14000	27.1400	-5.992%	1,128,864	+7.775%
2026-04-24	25.5600	29.185000	25.56000	28.8700	+17.167%	1,600,725	+1.316%
2026-04-23	24.7000	25.760000	24.35000	24.6400	-0.283%	404,969	+18.709%
2026-04-22	25.0500	25.370000	24.23500	24.7100	+0.162%	402,585	+18.373%
2026-04-21	23.9100	25.265000	23.81280	24.6700	+3.179%	591,677	+18.565%
2026-04-20	23.2900	24.080000	23.29000	23.9100	+2.092%	271,112	+22.334%
2026-04-17	23.0500	23.470000	22.94000	23.4200	+4.787%	379,930	+24.893%
2026-04-16	22.1000	22.420000	22.00000	22.3500	+0.903%	308,485	+30.872%
2026-04-15	21.3000	22.395000	21.24000	22.1500	+3.167%	246,993	+32.054%
2026-04-14	21.2600	21.560000	21.08000	21.4700	+2.678%	305,176	+36.237%
2026-04-13	20.4800	21.040000	20.30000	20.9100	+1.554%	217,679	+39.885%
2026-04-10	20.5800	21.357000	20.50000	20.5900	+1.679%	304,332	+42.059%
2026-04-09	20.5200	20.670000	19.73340	20.2500	-2.032%	274,592	+44.444%
2026-04-08	20.8400	21.000000	20.02000	20.6700	+6.988%	597,846	+41.509%
2026-04-07	19.4000	19.590000	18.88000	19.3200	-1.579%	207,041	+51.398%
2026-04-06	19.7100	19.910000	19.44500	19.6300	-0.051%	186,216	+49.007%
2026-04-02	18.8550	19.720000	18.61000	19.6400	+0.770%	272,616	+48.931%
2026-04-01	19.1100	19.590000	19.02000	19.4900	+4.336%	471,057	+50.077%
2026-03-31	17.5400	18.700000	17.40000	18.6800	+8.542%	345,594	+56.585%
2026-03-30	18.3200	18.505000	17.02000	17.2100	-5.543%	374,675	+69.959%
2026-03-27	18.5000	18.823200	18.19000	18.2200	-3.188%	361,549	+60.538%
2026-03-26	19.2550	19.480000	18.78000	18.8200	-3.090%	224,488	+55.420%
2026-03-25	19.5000	19.800000	19.29000	19.4200	+1.729%	238,184	+50.618%
2026-03-24	18.4800	19.730000	18.48000	19.0900	+1.327%	293,450	+53.222%
2026-03-23	19.1600	19.500000	18.53770	18.8400	+1.454%	424,381	+55.255%
2026-03-20	18.9000	19.330000	18.54000	18.5700	-2.109%	1,222,061	+57.512%
2026-03-19	17.9600	19.340000	17.85000	18.9700	+2.430%	333,778	+54.191%
2026-03-18	18.4200	18.675000	18.25000	18.5200	+0.108%	223,690	+57.937%
2026-03-17	18.9900	19.215000	18.26000	18.5000	-0.857%	273,869	+58.108%
2026-03-16	18.7000	19.090000	18.60000	18.6600	+2.303%	374,062	+56.752%
2026-03-13	18.8300	19.030000	17.92000	18.2400	-0.870%	290,601	+60.362%
2026-03-12	19.5000	19.500000	18.36000	18.4000	-7.398%	297,798	+58.967%
2026-03-11	19.9900	20.430000	19.69000	19.8700	-0.600%	333,965	+47.207%
2026-03-10	19.5500	20.505000	19.46000	19.9900	+1.524%	301,893	+46.323%
2026-03-09	18.6500	19.720000	18.29000	19.6900	+2.927%	456,105	+48.553%
2026-03-06	18.8200	19.560000	18.81000	19.1300	-1.797%	422,161	+52.901%
2026-03-05	20.3100	20.815000	19.14000	19.4800	-5.161%	298,310	+50.154%
2026-03-04	21.3300	21.434800	20.52000	20.5400	-2.051%	387,864	+42.405%
2026-03-03	20.3800	21.560000	20.02000	20.9700	-2.192%	448,675	+39.485%
2026-03-02	20.0000	21.600000	19.74900	21.4400	+2.780%	427,168	+36.427%
2026-02-27	20.9600	21.060000	20.42000	20.8600	-3.426%	491,365	+40.221%
2026-02-26	21.3300	21.630000	20.62000	21.6000	+1.313%	402,223	+35.417%
2026-02-25	20.8200	21.335000	20.56300	21.3200	+5.912%	730,180	+37.195%
2026-02-24	19.7200	20.460000	19.43500	20.1300	+7.303%	689,981	+45.306%
2026-02-23	19.1800	19.370000	18.56000	18.7600	-3.597%	372,721	+55.917%
2026-02-20	19.3400	19.870000	19.23000	19.4600	-1.068%	418,595	+50.308%
2026-02-19	19.6800	20.030000	19.38000	19.6700	-2.091%	505,231	+48.704%
2026-02-18	20.0020	20.535000	19.30000	20.0900	-1.760%	768,616	+45.595%
2026-02-17	22.6500	22.989900	20.43000	20.4500	-9.793%	810,895	+43.032%
2026-02-13	22.5900	23.220000	22.37010	22.6700	+0.532%	401,623	+29.025%
2026-02-12	24.0000	24.000000	21.96000	22.5500	-4.772%	530,654	+29.712%
2026-02-11	23.7500	23.990000	22.94000	23.6800	+2.511%	374,647	+23.522%
2026-02-10	23.9500	24.050000	22.79010	23.1000	+0.654%	311,520	+26.623%
2026-02-09	22.3600	23.360000	22.16000	22.9500	+1.819%	205,299	+27.451%
2026-02-06	21.3500	22.585000	21.28000	22.5400	+7.641%	320,123	+29.769%
2026-02-05	20.1100	21.005000	20.00860	20.9400	+1.306%	301,181	+39.685%
2026-02-04	20.5000	21.120000	20.21000	20.6700	-0.145%	380,657	+41.509%
2026-02-03	21.3200	21.350000	20.28000	20.7000	-1.803%	337,900	+41.304%
2026-02-02	20.7400	21.600000	20.61000	21.0800	-0.047%	385,790	+38.757%
2026-01-30	21.6400	22.170000	20.82000	21.0900	-4.871%	447,609	+38.691%
2026-01-29	22.4300	22.545000	21.25000	22.1700	-1.510%	254,628	+31.935%
2026-01-28	22.9000	23.130000	22.33000	22.5100	+0.178%	311,724	+29.942%
2026-01-27	22.4200	22.800000	22.28000	22.4700	+1.905%	261,199	+30.174%
2026-01-26	22.9600	23.070000	21.91100	22.0500	-5.080%	347,095	+32.653%
2026-01-23	23.0600	23.500000	22.41000	23.2300	-0.129%	297,266	+25.915%
2026-01-22	24.1000	24.170000	23.22000	23.2600	-1.441%	387,315	+25.752%
2026-01-21	23.1100	23.890000	22.88500	23.6000	+4.842%	273,943	+23.941%
2026-01-20	22.3900	23.090000	22.38000	22.5100	-1.832%	351,737	+29.942%
2026-01-16	22.5700	23.390000	22.34000	22.9300	+2.825%	336,221	+27.562%
2026-01-15	23.2300	23.425000	22.26500	22.3000	-1.502%	383,666	+31.166%
2026-01-14	23.1700	23.170000	22.31000	22.6400	-2.958%	237,854	+29.196%
2026-01-13	23.3000	23.810000	23.15500	23.3300	+0.258%	234,989	+25.375%
2026-01-12	22.6000	23.350000	22.45000	23.2700	+2.106%	219,639	+25.698%
2026-01-09	22.9300	23.000000	22.46000	22.7900	+0.088%	189,819	+28.346%
2026-01-08	23.0600	23.060000	22.47500	22.7700	-2.484%	216,881	+28.458%
2026-01-07	23.5600	23.630000	22.79000	23.3500	-1.518%	276,949	+25.268%
2026-01-06	23.2600	24.005000	23.24000	23.7100	+2.419%	300,551	+23.366%
2026-01-05	22.8900	23.839900	22.89000	23.1500	+3.256%	324,966	+26.350%
2026-01-02	22.2000	22.680000	22.13800	22.4200	+4.182%	208,814	+30.464%
2025-12-31	21.9300	21.930000	21.45000	21.5200	-1.148%	234,327	+35.920%
2025-12-30	21.6200	21.800000	21.36720	21.7700	+1.209%	346,956	+34.359%
2025-12-29	21.4900	21.790000	21.10010	21.5100	-0.738%	390,628	+35.983%
2025-12-26	21.8700	21.870000	21.50850	21.6700	-0.687%	259,104	+34.979%
2025-12-24	21.9000	22.075000	21.54000	21.8200	-0.683%	193,831	+34.051%
2025-12-23	21.4400	22.150000	21.31880	21.9700	+1.666%	381,066	+33.136%
2025-12-22	21.8500	21.998800	21.40000	21.6100	+1.790%	379,177	+35.354%
2025-12-19	20.6000	21.300000	20.60000	21.2300	+2.859%	4,210,338	+37.777%
2025-12-18	21.0500	21.310000	20.53000	20.6400	+1.226%	482,707	+41.715%
2025-12-17	21.4300	21.827000	20.32190	20.3900	-4.002%	456,832	+43.453%
2025-12-16	21.2200	21.580000	20.94000	21.2400	-0.655%	416,971	+37.712%
2025-12-15	22.0000	22.110000	21.15000	21.3800	-2.061%	463,239	+36.810%
2025-12-12	23.2000	23.230000	21.72200	21.8300	-7.027%	555,168	+33.990%
2025-12-11	22.9700	23.560000	22.43000	23.4800	+0.729%	485,450	+24.574%
2025-12-10	22.8800	23.410000	22.60000	23.3100	+1.790%	474,186	+25.483%
2025-12-09	22.0000	22.980000	21.98000	22.9000	+3.293%	580,606	+27.729%
2025-12-08	22.3900	23.110000	21.56000	22.1700	-3.609%	987,650	+31.935%
2025-12-05	22.9700	23.340000	22.74000	23.0000	+1.188%	335,302	+27.174%
2025-12-04	21.9600	22.779000	21.73000	22.7300	+2.990%	591,293	+28.685%
2025-12-03	21.4700	22.405000	21.29400	22.0700	+3.712%	682,088	+32.533%
2025-12-02	21.5000	21.660000	21.02160	21.2800	+0.425%	533,971	+37.453%
2025-12-01	21.2600	21.842200	21.08000	21.1900	-1.853%	467,713	+38.037%
2025-11-28	20.8400	21.620000	20.69500	21.5900	+4.755%	384,466	+35.479%
2025-11-26	20.3000	20.880000	20.14500	20.6100	+1.828%	481,728	+41.921%
2025-11-25	19.6500	20.315000	19.35500	20.2400	+2.171%	550,595	+44.516%
2025-11-24	19.1400	20.039900	19.14000	19.8100	+4.263%	788,254	+47.653%
2025-11-21	18.6800	19.445000	18.23000	19.0000	+1.986%	911,174	+53.947%
2025-11-20	19.3500	19.610000	18.31000	18.6300	-1.062%	1,145,449	+57.005%
2025-11-19	19.0700	19.340000	18.41000	18.8300	-6.597%	4,237,033	+55.337%
2025-11-18	20.2400	22.060000	20.09000	20.1600	-14.504%	1,858,346	+45.089%
2025-11-17	24.5800	24.814600	23.35000	23.5800	-4.029%	268,942	+24.046%
2025-11-14	23.9600	25.140000	23.91000	24.5700	-1.563%	288,874	+19.048%
2025-11-13	27.0000	27.000000	24.50000	24.9600	-8.538%	365,409	+17.188%
2025-11-12	26.8000	27.750000	26.79000	27.2900	+4.640%	317,968	+7.182%
2025-11-11	26.9900	26.990000	25.69000	26.0800	+0.269%	509,774	+12.155%
2025-11-10	27.5700	28.200000	25.15000	26.0100	-0.573%	440,250	+12.457%
2025-11-07	26.1100	26.562500	25.36000	26.1600	-2.169%	268,150	+11.812%
2025-11-06	27.2900	27.390000	26.27710	26.7400	-1.799%	212,981	+9.387%
2025-11-05	26.1700	27.450000	26.17000	27.2300	+4.070%	156,978	+7.418%
2025-11-04	26.8300	27.140000	26.04000	26.1650	-5.712%	230,106	+11.791%
2025-11-03	27.6800	28.055000	27.23000	27.7500	+1.985%	293,285	+5.405%
2025-10-31	27.0000	27.670000	26.78000	27.2100	+1.040%	203,315	+7.497%
2025-10-30	27.5700	27.871200	26.92400	26.9300	-3.373%	171,010	+8.615%
2025-10-29	28.7100	29.199900	27.43000	27.8700	-1.554%	315,497	+4.952%
2025-10-28	28.2000	28.520000	27.54500	28.3100	-0.282%	144,126	+3.320%
2025-10-27	28.5000	28.900000	27.83500	28.3900	+1.068%	296,951	+3.029%
2025-10-24	27.5500	28.330000	27.51280	28.0900	+2.443%	220,420	+4.130%
2025-10-23	26.1350	27.480000	25.81000	27.4200	+4.897%	178,522	+6.674%
2025-10-22	26.9000	27.260000	25.44000	26.1400	-4.738%	219,370	+11.897%
2025-10-21	27.6100	28.020000	26.84000	27.4400	-0.724%	230,346	+6.596%
2025-10-20	27.2200	27.930000	27.22000	27.6400	+3.754%	210,610	+5.825%
2025-10-17	27.9600	28.470000	26.63000	26.6400	-6.395%	299,134	+9.797%
2025-10-16	29.7700	30.216500	28.22000	28.4600	-3.460%	288,644	+2.776%
2025-10-15	30.6300	30.750000	29.00000	29.4800	+1.236%	355,684	-0.780%
2025-10-14	27.8100	29.485000	27.70000	29.1200	+0.866%	255,575	+0.446%
2025-10-13	28.4500	29.581600	28.45000	28.8700	+7.284%	338,133	+1.316%
2025-10-10	30.8500	30.880000	26.81500	26.9100	-12.231%	469,245	+8.696%
2025-10-09	29.3000	30.730000	29.08000	30.6600	+5.288%	397,280	-4.599%
2025-10-08	28.0000	29.130000	27.96000	29.1200	+4.410%	190,006	+0.446%
2025-10-07	29.4600	29.730000	27.80500	27.8900	-3.761%	315,010	+4.876%
2025-10-06	28.9600	29.270000	28.73000	28.9800	+3.426%	312,881	+0.932%
2025-10-03	28.2500	28.870000	27.71500	28.0200	+0.179%	314,417	+4.390%
2025-10-02	27.6300	28.145000	27.45000	27.9700	+2.304%	320,812	+4.576%
2025-10-01	26.0100	27.440000	25.95010	27.3400	+3.521%	262,250	+6.986%
2025-09-30	26.0000	26.420000	25.42000	26.4100	+1.460%	310,349	+10.754%
2025-09-29	26.5400	26.720000	25.62000	26.0300	-1.027%	285,330	+12.370%
2025-09-26	26.1200	26.545000	26.07000	26.3000	-0.265%	207,850	+11.217%
2025-09-25	26.0000	26.460000	25.42000	26.3700	-0.678%	265,910	+10.922%
2025-09-24	26.4000	26.980000	26.08000	26.5500	+0.836%	207,115	+10.169%
2025-09-23	26.6600	27.760000	26.16000	26.3300	-0.341%	400,229	+11.090%
2025-09-22	27.2650	27.430000	26.05000	26.4200	0.000%	412,787	+10.712%
2025-09-19	27.3800	27.530000	25.45100	26.4200	+0.304%	1,249,600	+10.712%
2025-09-18	25.6900	27.420000	25.47500	26.3400	+6.167%	504,133	+11.048%
2025-09-17	24.2200	25.580000	24.07000	24.8100	+1.805%	263,852	+17.896%
2025-09-16	24.5600	24.830000	24.12000	24.3700	-0.693%	257,272	+20.025%
2025-09-15	23.7300	24.880000	23.57500	24.5400	+3.939%	318,149	+19.193%
2025-09-12	23.8200	23.984800	23.43000	23.6100	-1.048%	171,495	+23.888%
2025-09-11	23.0700	23.930000	23.07000	23.8600	+3.829%	338,977	+22.590%
2025-09-10	22.9500	23.120000	22.50000	22.9800	+0.569%	166,143	+27.285%
2025-09-09	23.1800	23.440000	22.81150	22.8500	-1.678%	171,058	+28.009%
2025-09-08	22.7600	23.370000	22.59000	23.2400	+2.244%	215,004	+25.861%
2025-09-05	22.8300	22.980000	22.45000	22.7300	+1.609%	179,458	+28.685%
2025-09-04	21.7350	22.380000	21.45250	22.3700	+2.756%	137,980	+30.755%
2025-09-03	21.8200	22.050000	21.56000	21.7700	-0.275%	146,355	+34.359%
2025-09-02	21.4000	21.935000	21.30500	21.8300	-1.755%	761,670	+33.990%
2025-08-29	22.8100	22.855000	22.09000	22.2200	-3.096%	235,404	+31.638%
2025-08-28	22.8200	23.055000	22.61000	22.9300	+1.505%	151,921	+27.562%
2025-08-27	22.9300	22.930000	22.51560	22.5900	-1.654%	250,634	+29.482%
2025-08-26	22.9200	23.315000	22.81000	22.9700	+0.525%	172,976	+27.340%
2025-08-25	23.3800	23.480000	22.80000	22.8500	-2.849%	163,233	+28.009%
2025-08-22	22.4200	23.820000	22.42000	23.5200	+5.898%	242,909	+24.362%
2025-08-21	22.0500	22.350000	21.78000	22.2100	+0.045%	262,322	+31.697%
2025-08-20	22.5600	22.585000	21.71000	22.2000	-2.030%	383,095	+31.757%
2025-08-19	23.7500	23.820000	22.65000	22.6600	-4.429%	193,875	+29.082%
2025-08-18	23.4000	23.898000	23.28000	23.7100	+1.716%	243,817	+23.366%
2025-08-15	24.2100	24.210000	23.10000	23.3100	-3.278%	292,378	+25.483%
2025-08-14	23.7800	24.255000	23.62000	24.1000	-1.108%	307,550	+21.369%
2025-08-13	23.6000	24.560000	23.41000	24.3700	+3.306%	459,929	+20.025%
2025-08-12	21.4900	23.825000	21.20000	23.5900	+10.595%	440,666	+23.993%
2025-08-11	23.3100	24.260000	20.84000	21.3300	-1.796%	600,513	+37.131%
2025-08-08	21.3500	21.840000	20.68000	21.7200	+2.550%	322,604	+34.669%
2025-08-07	21.9600	22.090000	21.01000	21.1800	-1.443%	186,846	+38.102%
2025-08-06	21.4800	21.530000	20.87000	21.4900	-0.601%	217,586	+36.110%
2025-08-05	21.8400	21.960700	21.24060	21.6200	-0.046%	172,260	+35.291%
2025-08-04	20.9900	21.750000	20.89000	21.6300	+4.493%	229,650	+35.229%
2025-08-01	20.9800	21.275000	20.41000	20.7000	-3.135%	233,999	+41.304%
2025-07-31	22.4300	22.430000	21.29500	21.3700	-5.359%	380,893	+36.874%
2025-07-30	23.1500	23.400000	22.38220	22.5800	-1.397%	139,377	+29.539%
2025-07-29	23.6900	23.900000	22.87000	22.9000	-1.717%	157,768	+27.729%
2025-07-28	23.4600	23.730000	23.14000	23.3000	+0.648%	172,242	+25.536%
2025-07-25	22.8400	23.215000	22.73000	23.1500	+1.313%	136,312	+26.350%
2025-07-24	23.1900	23.190000	22.76000	22.8500	-1.805%	158,414	+28.009%
2025-07-23	23.4200	23.420000	22.47010	23.2700	-0.852%	223,446	+25.698%
2025-07-22	23.5500	23.780000	22.90000	23.4700	-0.382%	229,799	+24.627%
2025-07-21	23.0300	23.815000	23.03000	23.5600	+1.377%	266,143	+24.151%
2025-07-18	23.5400	23.652200	22.85000	23.2400	-0.129%	316,797	+25.861%
2025-07-17	22.8900	23.800000	22.87500	23.2700	+2.061%	264,145	+25.698%
2025-07-16	22.2600	22.850000	21.99000	22.8000	+1.514%	184,873	+28.289%
2025-07-15	22.9400	23.230000	22.43000	22.4600	-0.399%	196,494	+30.232%
2025-07-14	22.6700	22.890000	21.92000	22.5500	-1.485%	232,140	+29.712%
2025-07-11	22.9100	23.205000	22.77000	22.8900	-1.336%	165,978	+27.785%
2025-07-10	23.3000	23.700000	23.06000	23.2000	0.000%	201,705	+26.078%
2025-07-09	22.7100	23.220000	22.34000	23.2000	+2.023%	305,768	+26.078%
2025-07-08	22.0800	23.025000	22.04500	22.7400	+3.458%	188,778	+28.628%
2025-07-07	22.5500	22.750000	21.77000	21.9800	-4.017%	222,579	+33.076%
2025-07-03	22.5000	23.300000	22.22450	22.9000	+2.829%	222,597	+27.729%
2025-07-02	21.8500	22.450000	21.75500	22.2700	+2.391%	547,172	+31.343%
2025-07-01	21.6300	22.430000	21.41000	21.7500	-1.046%	233,396	+34.483%
2025-06-30	22.6500	22.650000	21.92000	21.9800	-2.571%	212,263	+33.076%
2025-06-27	22.5600	22.900000	22.21000	22.5600	+0.133%	447,961	+29.654%
2025-06-26	21.9300	22.690000	21.86000	22.5300	+3.089%	393,475	+29.827%
2025-06-25	22.0100	22.490000	21.69000	21.8550	-0.478%	200,642	+33.837%
2025-06-24	21.5400	22.630000	21.44000	21.9600	+3.244%	361,608	+33.197%
2025-06-23	20.5600	21.270000	20.21000	21.2700	+3.052%	267,710	+37.518%
2025-06-20	21.9200	21.950000	20.00500	20.6400	+0.194%	276,542	+41.715%
2025-06-18	20.0400	20.810000	20.04000	20.6000	+2.335%	273,466	+41.990%
2025-06-17	20.1700	20.670000	20.13000	20.1300	-1.661%	171,498	+45.306%
2025-06-16	20.1500	20.691600	20.15000	20.4700	+2.916%	160,020	+42.892%
2025-06-13	20.6800	20.990000	19.84000	19.8900	-6.532%	199,369	+47.059%
2025-06-12	21.4300	21.600000	21.17000	21.2800	-0.746%	176,579	+37.453%
2025-06-11	21.6800	21.830000	21.18916	21.4400	0.000%	200,403	+36.427%
2025-06-10	21.5100	21.756000	20.94000	21.4400	+0.140%	255,047	+36.427%
2025-06-09	20.6000	21.570000	20.41010	21.4100	+5.781%	353,869	+36.618%
2025-06-06	20.1300	20.416000	19.98000	20.2400	+1.505%	247,880	+44.516%
2025-06-05	20.7400	20.950000	19.81000	19.9400	-3.485%	312,046	+46.690%
2025-06-04	19.9000	20.730000	19.77000	20.6600	+4.502%	341,270	+41.578%
2025-06-03	18.8200	19.850000	18.70000	19.7700	+5.496%	365,682	+47.951%
2025-06-02	18.7100	18.915000	18.41000	18.7400	-0.107%	291,493	+56.083%
2025-05-30	19.1000	19.100000	18.31000	18.7600	-2.495%	229,007	+55.917%
2025-05-29	19.8100	19.810000	19.14000	19.2400	-0.311%	186,016	+52.027%
2025-05-28	19.6400	19.640000	19.07000	19.3000	-0.873%	256,753	+51.554%
2025-05-27	19.5700	19.955900	19.31000	19.4700	+1.777%	355,031	+50.231%
2025-05-23	19.2600	19.636500	19.00000	19.1300	-3.237%	296,481	+52.901%
2025-05-22	20.1500	20.560000	19.75000	19.7700	-2.177%	350,707	+47.951%
2025-05-21	20.3500	21.130000	20.11000	20.2100	-2.367%	251,660	+44.730%
2025-05-20	20.7600	20.835000	20.47000	20.7000	-0.957%	328,971	+41.304%
2025-05-19	20.6700	21.193500	20.29600	20.9000	-1.554%	413,609	+39.952%
2025-05-16	21.3100	21.885000	21.16000	21.2300	-0.469%	387,387	+37.777%
2025-05-15	22.0100	22.040000	21.28000	21.3300	-3.659%	277,470	+37.131%
2025-05-14	22.2500	22.530000	21.81000	22.1400	-0.135%	364,810	+32.114%
2025-05-13	21.5800	22.345000	21.58000	22.1700	+3.068%	547,326	+31.935%
2025-05-12	21.5300	22.010000	21.06100	21.5100	+7.122%	465,927	+35.983%
2025-05-09	20.5100	20.630000	19.97000	20.0800	-0.791%	286,550	+45.667%
2025-05-08	21.1400	21.530000	20.11000	20.2400	-4.257%	804,601	+44.516%
2025-05-07	22.5200	24.000000	20.24000	21.1400	-20.166%	914,086	+38.363%
2025-05-06	25.9500	26.620000	25.82000	26.4800	-0.526%	178,489	+10.461%
2025-05-05	26.7100	27.020000	26.49000	26.6200	-1.735%	148,137	+9.880%
2025-05-02	26.7700	27.520000	26.77000	27.0900	+2.808%	82,219	+7.973%
2025-05-01	26.4600	27.260000	26.14500	26.3500	+0.534%	147,728	+11.006%
2025-04-30	25.7800	26.325000	25.17000	26.2100	-1.057%	160,644	+11.599%
2025-04-29	26.3000	26.840000	26.20500	26.4900	-0.376%	140,049	+10.419%
2025-04-28	26.5700	27.190000	26.18500	26.5900	-0.449%	177,819	+10.004%
2025-04-25	26.1800	27.010000	25.92500	26.7100	+0.565%	115,394	+9.510%
2025-04-24	25.8400	26.710000	25.50000	26.5600	+4.075%	235,662	+10.128%
2025-04-23	24.4500	25.900000	24.45000	25.5200	+8.596%	418,670	+14.616%
2025-04-22	22.4400	23.703700	22.18000	23.5000	+3.616%	338,465	+24.468%
2025-04-21	22.3900	22.722300	22.07000	22.6800	-1.263%	137,458	+28.968%
2025-04-17	22.7200	23.210000	22.45000	22.9700	+1.413%	196,420	+27.340%
2025-04-16	22.5600	22.960000	21.94500	22.6500	-3.081%	150,462	+29.139%
2025-04-15	23.2400	23.670000	23.09000	23.3700	+0.430%	112,889	+25.160%
2025-04-14	24.1000	24.100000	22.68000	23.2700	+0.692%	187,600	+25.698%
2025-04-11	22.6600	23.330000	22.09000	23.1100	+1.138%	191,272	+26.569%
2025-04-10	23.4200	23.500000	22.06500	22.8500	-7.639%	297,823	+28.009%
2025-04-09	20.5600	24.940000	20.37000	24.7400	+20.742%	355,425	+18.230%
2025-04-08	22.2000	22.490000	19.97060	20.4900	-4.520%	256,712	+42.753%
2025-04-07	20.2000	22.880000	19.35000	21.4600	+0.846%	449,197	+36.300%
2025-04-04	21.3100	21.725000	20.03000	21.2800	-5.632%	447,534	+37.453%
2025-04-03	24.3600	24.410000	22.42000	22.5500	-13.964%	320,322	+29.712%
2025-04-02	25.2600	26.630000	25.10000	26.2100	+1.786%	135,662	+11.599%
2025-04-01	25.3800	25.960000	24.71000	25.7500	+0.547%	144,920	+13.592%
2025-03-31	25.2300	25.850000	24.65000	25.6100	-1.272%	216,609	+14.213%
2025-03-28	26.9900	27.030000	25.70000	25.9400	-3.961%	154,857	+12.760%

document.getElementById("QDflpG").onerror = function(){this.style.display='none';}; .dark-mode .C7x8D4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C7x8D4{ color: #333333; background-color: white; border: 2px solid #333333; }CEVACEVA Inc.stock NASDAQ

CEVA
CEVA Inc.
stock NASDAQ