NASDAQ : CEVA
CEVA, Inc. — Price history
Technology · Semiconductors · United States
Last price 28.59 USD (Nov 2, 2026, 2:42 PM EST) · Market cap 804.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CEVA, Inc. (CEVA) closed at 28.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 30 | 30.78 | 28.02 | 28.1 | 439,312 | -4.81% |
| 2026-10-30 | 30 | 30.83 | 28.83 | 29.52 | 338,255 | -8.18% |
| 2026-10-29 | 31.42 | 32.25 | 31.28 | 32.15 | 382,605 | -0.68% |
| 2026-10-28 | 31.89 | 32.5 | 31.24 | 32.37 | 470,193 | +3.19% |
| 2026-10-27 | 29.99 | 31.43 | 29.85 | 31.37 | 417,989 | +6.66% |
| 2026-10-26 | 28.75 | 29.91 | 28.27 | 29.41 | 346,335 | +2.76% |
| 2026-10-23 | 28.03 | 28.84 | 27.67 | 28.62 | 337,629 | +1.49% |
| 2026-10-22 | 28.455 | 28.9 | 27.75 | 28.2 | 445,971 | -5.31% |
| 2026-10-21 | 29.79 | 30.36 | 29.19 | 29.78 | 403,511 | +3.12% |
| 2026-10-20 | 28.05 | 29.11 | 27.69 | 28.88 | 340,467 | +0.35% |
| 2026-10-19 | 28.81 | 29.34 | 27.73 | 28.78 | 420,046 | +4.65% |
| 2026-10-16 | 28.59 | 29.06 | 27.24 | 27.5 | 511,096 | -5.98% |
| 2026-10-15 | 27.99 | 29.335 | 27.27 | 29.25 | 519,995 | +0.07% |
| 2026-10-14 | 29.97 | 30.62 | 28.74 | 29.23 | 779,672 | -5.28% |
| 2026-10-13 | 31 | 31.72 | 30.36 | 30.86 | 381,462 | -2.80% |
| 2026-10-12 | 32.84 | 32.84 | 31.68 | 31.75 | 328,566 | -5.20% |
| 2026-10-09 | 34.5 | 34.55 | 32.822 | 33.49 | 482,498 | -0.51% |
| 2026-10-08 | 34.905 | 34.98 | 33.04 | 33.66 | 542,222 | -5.13% |
| 2026-10-07 | 34.965 | 36.18 | 34.935 | 35.48 | 597,689 | -1.91% |
| 2026-10-06 | 36.72 | 36.78 | 35.865 | 36.17 | 469,511 | -1.34% |
| 2026-10-05 | 36.75 | 37.21 | 36.315 | 36.66 | 547,150 | -1.19% |
| 2026-10-02 | 36.8 | 37.33 | 36.09 | 37.1 | 577,613 | +4.45% |
| 2026-10-01 | 35.26 | 36.132 | 34.83 | 35.52 | 419,141 | +0.54% |
| 2026-09-30 | 34.88 | 35.623 | 33.92 | 35.33 | 1,253,879 | +2.47% |
| 2026-09-29 | 35.55 | 35.55 | 34.049 | 34.48 | 996,082 | -0.61% |
| 2026-09-28 | 35.72 | 35.865 | 33.96 | 34.69 | 673,284 | -4.17% |
| 2026-09-25 | 35 | 36.47 | 34.4 | 36.2 | 764,336 | +5.05% |
| 2026-09-24 | 32.25 | 34.68 | 32.25 | 34.46 | 675,456 | +2.50% |
| 2026-09-23 | 33.265 | 34.46 | 32.874 | 33.62 | 727,511 | +0.78% |
| 2026-09-22 | 32 | 33.43 | 31.795 | 33.36 | 528,518 | +3.44% |
| 2026-09-21 | 31.46 | 32.55 | 31.05 | 32.25 | 553,940 | +6.54% |
| 2026-09-18 | 30.11 | 30.37 | 29.39 | 30.27 | 851,448 | +1.48% |
| 2026-09-17 | 29.01 | 29.95 | 28.33 | 29.83 | 635,273 | +7.26% |
| 2026-09-16 | 28.58 | 28.58 | 26.88 | 27.81 | 463,657 | -0.36% |
| 2026-09-15 | 28.2 | 28.54 | 27.17 | 27.91 | 467,071 | +0.47% |
| 2026-09-14 | 27.7 | 28.23 | 27.44 | 27.78 | 621,626 | -4.24% |
| 2026-09-11 | 28.49 | 29.31 | 28.255 | 29.01 | 394,439 | +3.76% |
| 2026-09-10 | 27.63 | 28.395 | 27.28 | 27.96 | 409,348 | -0.50% |
| 2026-09-09 | 28.27 | 29 | 28.01 | 28.1 | 757,882 | -0.50% |
| 2026-09-08 | 27.86 | 28.56 | 27.29 | 28.24 | 780,370 | +4.79% |
| 2026-09-04 | 26.83 | 27.05 | 26.205 | 26.95 | 608,268 | +1.93% |
| 2026-09-03 | 26 | 26.868 | 25.25 | 26.44 | 563,741 | +0.72% |
| 2026-09-02 | 25.88 | 26.29 | 25.4 | 26.25 | 710,653 | +0.08% |
| 2026-09-01 | 26.35 | 26.605 | 25.61 | 26.23 | 1,153,911 | -3.03% |
| 2026-08-31 | 27.35 | 27.77 | 26.72 | 27.05 | 490,853 | -0.26% |
| 2026-08-28 | 28.19 | 28.19 | 27.03 | 27.12 | 477,235 | -4.57% |
| 2026-08-27 | 28.67 | 28.69 | 27.87 | 28.42 | 509,166 | +2.86% |
| 2026-08-26 | 27.17 | 27.92 | 27.09 | 27.63 | 511,043 | +2.03% |
| 2026-08-25 | 27.45 | 27.45 | 26.7 | 27.08 | 693,053 | +1.50% |
| 2026-08-24 | 27.38 | 27.38 | 26.373 | 26.68 | 733,955 | -4.68% |
| 2026-08-21 | 28.75 | 28.896 | 27.42 | 27.99 | 1,312,151 | -0.50% |
| 2026-08-20 | 29.89 | 29.98 | 28.03 | 28.13 | 1,334,098 | -5.92% |
| 2026-08-19 | 30.06 | 30.1 | 28.51 | 29.9 | 1,279,468 | +0.78% |
| 2026-08-18 | 31.25 | 31.305 | 29.405 | 29.67 | 1,021,875 | -9.29% |
| 2026-08-17 | 33.43 | 33.78 | 32.52 | 32.71 | 970,366 | -1.71% |
| 2026-08-14 | 30.32 | 33.29 | 30.32 | 33.28 | 1,627,255 | +9.58% |
| 2026-08-13 | 30.13 | 31.46 | 29.5 | 30.37 | 1,116,851 | -0.23% |
| 2026-08-12 | 32.25 | 32.27 | 30.18 | 30.44 | 952,394 | -1.27% |
| 2026-08-11 | 32.01 | 32.01 | 30.01 | 30.83 | 1,130,654 | -3.41% |
| 2026-08-10 | 36.84 | 36.85 | 31.805 | 31.92 | 1,189,863 | -17.46% |
| 2026-08-07 | 36.94 | 39.47 | 36.93 | 38.67 | 1,386,475 | +8.65% |
| 2026-08-06 | 34.025 | 35.9 | 33.05 | 35.59 | 799,508 | +3.94% |
| 2026-08-05 | 35.17 | 36.42 | 34.21 | 34.24 | 560,781 | -5.47% |
| 2026-08-04 | 35.6 | 36.54 | 34.87 | 36.22 | 587,186 | +8.87% |
| 2026-08-03 | 31.47 | 34.119 | 31.094 | 33.27 | 579,219 | +1.90% |
| 2026-07-31 | 34 | 34.25 | 32.05 | 32.65 | 939,116 | -0.73% |
| 2026-07-30 | 31.3 | 33.46 | 31.3 | 32.89 | 550,189 | +10.22% |
| 2026-07-29 | 31.06 | 32.245 | 29.77 | 29.84 | 1,447,070 | -5.87% |
| 2026-07-28 | 33.24 | 33.66 | 31.5 | 31.7 | 1,540,273 | -9.87% |
| 2026-07-27 | 37.08 | 37.12 | 33.81 | 35.17 | 921,641 | -3.25% |
| 2026-07-24 | 38.64 | 38.64 | 35.85 | 36.35 | 471,339 | -6.22% |
| 2026-07-23 | 39.25 | 40.3 | 38.175 | 38.76 | 494,824 | -3.25% |
| 2026-07-22 | 39.94 | 41.5 | 39.93 | 40.06 | 301,332 | -1.62% |
| 2026-07-21 | 39.35 | 40.84 | 38.58 | 40.72 | 433,929 | +9.08% |
| 2026-07-20 | 39.31 | 39.31 | 37.1 | 37.33 | 394,902 | -1.69% |
| 2026-07-17 | 36.43 | 39.24 | 35.613 | 37.97 | 716,106 | -1.43% |
| 2026-07-16 | 40.11 | 40.35 | 37.57 | 38.52 | 786,259 | -8.20% |
| 2026-07-15 | 44.2 | 44.2 | 40.4 | 41.96 | 585,275 | -3.61% |
| 2026-07-14 | 43.5 | 44.49 | 42.47 | 43.53 | 584,775 | +1.92% |
| 2026-07-13 | 44.27 | 44.84 | 42.54 | 42.71 | 531,566 | -6.21% |
| 2026-07-10 | 46.04 | 46.929 | 43.4 | 45.54 | 960,119 | -2.72% |
| 2026-07-09 | 46.63 | 48.54 | 46.31 | 46.815 | 676,904 | +5.06% |
| 2026-07-08 | 42.19 | 44.66 | 42.16 | 44.56 | 545,235 | +4.21% |
| 2026-07-07 | 42 | 43.54 | 40.28 | 42.76 | 823,662 | -4.21% |
| 2026-07-06 | 43.42 | 46.569 | 43.11 | 44.64 | 891,254 | +10.44% |
| 2026-07-02 | 45.53 | 45.994 | 39.85 | 40.42 | 617,534 | -11.18% |
| 2026-07-01 | 45.43 | 46.99 | 44.38 | 45.51 | 483,888 | -3.50% |
| 2026-06-30 | 43.15 | 48.165 | 43.14 | 47.16 | 1,003,612 | +9.60% |
| 2026-06-29 | 42.67 | 43.51 | 39.82 | 43.03 | 533,957 | +1.68% |
| 2026-06-26 | 42.1 | 43.2 | 41.5 | 42.32 | 1,174,358 | -3.59% |
| 2026-06-25 | 47.3 | 47.44 | 42 | 43.895 | 686,725 | -2.53% |
| 2026-06-24 | 46.5 | 46.995 | 43.72 | 45.035 | 888,396 | -0.98% |
| 2026-06-23 | 44.875 | 48.14 | 44.44 | 45.48 | 535,483 | -6.05% |
| 2026-06-22 | 51.225 | 51.6 | 47.78 | 48.41 | 582,768 | -2.63% |
| 2026-06-18 | 47.11 | 49.84 | 47 | 49.72 | 1,897,500 | +10.71% |
| 2026-06-17 | 46.5 | 47.49 | 44.71 | 44.91 | 742,829 | -1.94% |
| 2026-06-16 | 47.58 | 49.415 | 45.735 | 45.8 | 563,391 | -5.47% |
| 2026-06-15 | 48.6 | 50.44 | 47.25 | 48.45 | 958,800 | +5.26% |
| 2026-06-12 | 45.6 | 47.246 | 44.731 | 46.03 | 669,364 | +1.08% |
| 2026-06-11 | 42.145 | 45.6 | 42 | 45.54 | 591,163 | +10.87% |
| 2026-06-10 | 42.09 | 44 | 41.02 | 41.075 | 782,388 | -4.61% |
| 2026-06-09 | 46.63 | 47 | 39.84 | 43.06 | 1,069,624 | -5.69% |
| 2026-06-08 | 45.752 | 47.37 | 44.51 | 45.66 | 984,192 | +4.78% |
| 2026-06-05 | 48.22 | 48.43 | 42.49 | 43.575 | 1,487,448 | -12.11% |
| 2026-06-04 | 48.96 | 50.957 | 46.81 | 49.58 | 1,494,604 | -0.96% |
| 2026-06-03 | 50.075 | 51.25 | 48.1 | 50.06 | 1,545,790 | +0.91% |
| 2026-06-02 | 45.9 | 49.64 | 45.429 | 49.61 | 1,805,920 | +10.96% |
| 2026-06-01 | 40.5 | 45.42 | 40.43 | 44.71 | 1,558,787 | +11.83% |
| 2026-05-29 | 42.15 | 42.15 | 39.68 | 39.98 | 951,889 | -4.26% |
| 2026-05-28 | 40.5 | 42 | 39.675 | 41.76 | 453,675 | +2.98% |
| 2026-05-27 | 42.46 | 42.665 | 39.53 | 40.55 | 697,309 | -2.97% |
| 2026-05-26 | 40.77 | 41.97 | 38.88 | 41.79 | 721,316 | +5.99% |
| 2026-05-22 | 39 | 40.53 | 38.98 | 39.43 | 730,418 | +2.58% |
| 2026-05-21 | 37.59 | 38.916 | 37.105 | 38.44 | 579,662 | +1.08% |
| 2026-05-20 | 37.16 | 38.23 | 36.8 | 38.03 | 523,394 | +4.36% |
| 2026-05-19 | 35.21 | 37.1 | 34.923 | 36.44 | 700,474 | -0.41% |
| 2026-05-18 | 37 | 37.1 | 34.65 | 36.59 | 1,088,536 | +0.22% |
| 2026-05-15 | 36.13 | 37.351 | 35.354 | 36.51 | 646,215 | -3.90% |
| 2026-05-14 | 38.15 | 38.816 | 37.26 | 37.99 | 763,532 | -0.42% |
| 2026-05-13 | 38 | 39.27 | 36.16 | 38.15 | 1,040,460 | +2.89% |