Dark

CEVA
CEVA Inc.
stock NASDAQ

At Close

Jul 17, 2025 3:59:54 PM EDT

23.28USD+2.105%(+0.48)264,145

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2025 8:00:30 AM EDT

23.58USD+3.421%(+0.78)0

After-hours

Jul 17, 2025 4:04:30 PM EDT

23.27USD-0.043%(-0.01)1,761

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	22.890	23.8000	22.875000	23.270	+2.061%	264,145	0.000%
2025-07-16	22.260	22.8500	21.990000	22.800	+1.514%	184,873	+2.061%
2025-07-15	22.940	23.2300	22.430000	22.460	-0.399%	196,494	+3.606%
2025-07-14	22.670	22.8900	21.920000	22.550	-1.485%	232,140	+3.193%
2025-07-11	22.910	23.2050	22.770000	22.890	-1.336%	165,978	+1.660%
2025-07-10	23.300	23.7000	23.060000	23.200	0.000%	201,705	+0.302%
2025-07-09	22.710	23.2200	22.340000	23.200	+2.023%	305,768	+0.302%
2025-07-08	22.080	23.0250	22.045000	22.740	+3.458%	188,778	+2.331%
2025-07-07	22.550	22.7500	21.770000	21.980	-4.017%	222,579	+5.869%
2025-07-03	22.500	23.3000	22.224500	22.900	+2.829%	222,597	+1.616%
2025-07-02	21.850	22.4500	21.755000	22.270	+2.391%	547,172	+4.490%
2025-07-01	21.630	22.4300	21.410000	21.750	-1.046%	233,396	+6.989%
2025-06-30	22.650	22.6500	21.920000	21.980	-2.571%	212,263	+5.869%
2025-06-27	22.560	22.9000	22.210000	22.560	+0.133%	447,961	+3.147%
2025-06-26	21.930	22.6900	21.860000	22.530	+3.089%	393,475	+3.285%
2025-06-25	22.010	22.4900	21.690000	21.855	-0.478%	200,642	+6.474%
2025-06-24	21.540	22.6300	21.440000	21.960	+3.244%	361,608	+5.965%
2025-06-23	20.560	21.2700	20.210000	21.270	+3.052%	267,710	+9.403%
2025-06-20	21.920	21.9500	20.005000	20.640	+0.194%	276,542	+12.742%
2025-06-18	20.040	20.8100	20.040000	20.600	+2.335%	273,466	+12.961%
2025-06-17	20.170	20.6700	20.130000	20.130	-1.661%	171,498	+15.599%
2025-06-16	20.150	20.6916	20.150000	20.470	+2.916%	160,020	+13.679%
2025-06-13	20.680	20.9900	19.840000	19.890	-6.532%	199,369	+16.993%
2025-06-12	21.430	21.6000	21.170000	21.280	-0.746%	176,579	+9.352%
2025-06-11	21.680	21.8300	21.189160	21.440	0.000%	200,403	+8.535%
2025-06-10	21.510	21.7560	20.940000	21.440	+0.140%	255,047	+8.535%
2025-06-09	20.600	21.5700	20.410100	21.410	+5.781%	353,869	+8.688%
2025-06-06	20.130	20.4160	19.980000	20.240	+1.505%	247,880	+14.970%
2025-06-05	20.740	20.9500	19.810000	19.940	-3.485%	312,046	+16.700%
2025-06-04	19.900	20.7300	19.770000	20.660	+4.502%	341,270	+12.633%
2025-06-03	18.820	19.8500	18.700000	19.770	+5.496%	365,682	+17.704%
2025-06-02	18.710	18.9150	18.410000	18.740	-0.107%	291,493	+24.173%
2025-05-30	19.100	19.1000	18.310000	18.760	-2.495%	229,007	+24.041%
2025-05-29	19.810	19.8100	19.140000	19.240	-0.311%	186,016	+20.946%
2025-05-28	19.640	19.6400	19.070000	19.300	-0.873%	256,753	+20.570%
2025-05-27	19.570	19.9559	19.310000	19.470	+1.777%	355,031	+19.517%
2025-05-23	19.260	19.6365	19.000000	19.130	-3.237%	296,481	+21.641%
2025-05-22	20.150	20.5600	19.750000	19.770	-2.177%	350,707	+17.704%
2025-05-21	20.350	21.1300	20.110000	20.210	-2.367%	251,660	+15.141%
2025-05-20	20.760	20.8350	20.470000	20.700	-0.957%	328,971	+12.415%
2025-05-19	20.670	21.1935	20.296000	20.900	-1.554%	413,609	+11.340%
2025-05-16	21.310	21.8850	21.160000	21.230	-0.469%	387,387	+9.609%
2025-05-15	22.010	22.0400	21.280000	21.330	-3.659%	277,470	+9.095%
2025-05-14	22.250	22.5300	21.810000	22.140	-0.135%	364,810	+5.104%
2025-05-13	21.580	22.3450	21.580000	22.170	+3.068%	547,326	+4.962%
2025-05-12	21.530	22.0100	21.061000	21.510	+7.122%	465,927	+8.182%
2025-05-09	20.510	20.6300	19.970000	20.080	-0.791%	286,550	+15.886%
2025-05-08	21.140	21.5300	20.110000	20.240	-4.257%	804,601	+14.970%
2025-05-07	22.520	24.0000	20.240000	21.140	-20.166%	914,086	+10.076%
2025-05-06	25.950	26.6200	25.820000	26.480	-0.526%	178,489	-12.122%
2025-05-05	26.710	27.0200	26.490000	26.620	-1.735%	148,137	-12.585%
2025-05-02	26.770	27.5200	26.770000	27.090	+2.808%	82,219	-14.101%
2025-05-01	26.460	27.2600	26.145000	26.350	+0.534%	147,728	-11.689%
2025-04-30	25.780	26.3250	25.170000	26.210	-1.057%	160,644	-11.217%
2025-04-29	26.300	26.8400	26.205000	26.490	-0.376%	140,049	-12.156%
2025-04-28	26.570	27.1900	26.185000	26.590	-0.449%	177,819	-12.486%
2025-04-25	26.180	27.0100	25.925000	26.710	+0.565%	115,394	-12.879%
2025-04-24	25.840	26.7100	25.500000	26.560	+4.075%	235,662	-12.387%
2025-04-23	24.450	25.9000	24.450000	25.520	+8.596%	418,670	-8.817%
2025-04-22	22.440	23.7037	22.180000	23.500	+3.616%	338,465	-0.979%
2025-04-21	22.390	22.7223	22.070000	22.680	-1.263%	137,458	+2.601%
2025-04-17	22.720	23.2100	22.450000	22.970	+1.413%	196,420	+1.306%
2025-04-16	22.560	22.9600	21.945000	22.650	-3.081%	150,462	+2.737%
2025-04-15	23.240	23.6700	23.090000	23.370	+0.430%	112,889	-0.428%
2025-04-14	24.100	24.1000	22.680000	23.270	+0.692%	187,600	0.000%
2025-04-11	22.660	23.3300	22.090000	23.110	+1.138%	191,272	+0.692%
2025-04-10	23.420	23.5000	22.065000	22.850	-7.639%	297,823	+1.838%
2025-04-09	20.560	24.9400	20.370000	24.740	+20.742%	355,425	-5.942%
2025-04-08	22.200	22.4900	19.970600	20.490	-4.520%	256,712	+13.568%
2025-04-07	20.200	22.8800	19.350000	21.460	+0.846%	449,197	+8.434%
2025-04-04	21.310	21.7250	20.030000	21.280	-5.632%	447,534	+9.352%
2025-04-03	24.360	24.4100	22.420000	22.550	-13.964%	320,322	+3.193%
2025-04-02	25.260	26.6300	25.100000	26.210	+1.786%	135,662	-11.217%
2025-04-01	25.380	25.9600	24.710000	25.750	+0.547%	144,920	-9.631%
2025-03-31	25.230	25.8500	24.650000	25.610	-1.272%	216,609	-9.137%
2025-03-28	26.990	27.0300	25.700000	25.940	-3.961%	154,857	-10.293%
2025-03-27	27.080	27.6500	26.850000	27.010	-1.459%	193,990	-13.847%
2025-03-26	28.050	28.2050	27.000000	27.410	-2.490%	209,423	-15.104%
2025-03-25	28.730	29.0900	28.020000	28.110	-2.632%	158,931	-17.218%
2025-03-24	28.680	29.3260	28.635000	28.870	+1.834%	232,883	-19.397%
2025-03-21	28.470	28.8700	27.900000	28.350	-2.878%	684,850	-17.919%
2025-03-20	29.810	30.4800	28.980400	29.190	-2.765%	187,215	-20.281%
2025-03-19	29.720	30.3985	29.580000	30.020	+0.806%	213,392	-22.485%
2025-03-18	30.100	30.8800	29.460000	29.780	-2.838%	172,171	-21.860%
2025-03-17	30.620	31.1200	30.270000	30.650	-0.648%	189,669	-24.078%
2025-03-14	30.400	31.2800	30.245000	30.850	+3.558%	129,978	-24.571%
2025-03-13	30.230	30.4900	29.380000	29.790	-1.877%	124,778	-21.887%
2025-03-12	30.800	31.3100	30.310000	30.360	+0.596%	165,939	-23.353%
2025-03-11	30.220	31.0500	29.440000	30.180	-0.132%	180,797	-22.896%
2025-03-10	31.210	31.5250	29.750100	30.220	-6.815%	254,904	-22.998%
2025-03-07	32.320	32.9300	30.390000	32.430	+0.652%	228,638	-28.245%
2025-03-06	32.700	33.5600	32.180000	32.220	-4.562%	175,862	-27.778%
2025-03-05	33.220	33.8300	32.240000	33.760	+2.365%	160,346	-31.072%
2025-03-04	31.970	33.9050	31.110100	32.980	+3.678%	436,962	-29.442%
2025-03-03	34.450	34.6800	31.411700	31.810	-7.151%	253,680	-26.847%
2025-02-28	33.550	34.8200	33.245000	34.260	+2.177%	271,319	-32.078%
2025-02-27	38.940	38.9400	33.490000	33.530	-12.773%	446,233	-30.599%
2025-02-26	35.440	38.9250	35.200000	38.440	+18.277%	984,480	-39.464%
2025-02-25	33.570	33.5700	32.000000	32.500	-3.532%	197,564	-28.400%
2025-02-24	34.640	34.9607	33.510000	33.690	-2.320%	197,807	-30.929%
2025-02-21	36.870	36.9500	34.353800	34.490	-5.662%	185,878	-32.531%
2025-02-20	35.890	36.8500	35.890000	36.560	+1.753%	210,555	-36.351%
2025-02-19	35.390	36.6750	35.000000	35.930	+0.433%	257,679	-35.235%
2025-02-18	35.000	36.5000	34.430000	35.775	+3.187%	284,350	-34.955%
2025-02-14	35.950	35.9500	33.910000	34.670	-0.830%	234,560	-32.881%
2025-02-13	34.630	37.7500	31.505000	34.960	+10.214%	410,827	-33.438%
2025-02-12	31.540	32.2800	31.437600	31.720	-1.337%	179,417	-26.639%
2025-02-11	32.130	33.0599	32.130000	32.150	-1.772%	93,427	-27.621%
2025-02-10	32.740	33.0400	32.400000	32.730	-0.244%	130,538	-28.903%
2025-02-07	34.130	34.1300	32.452600	32.810	-3.868%	226,970	-29.077%
2025-02-06	34.160	34.5100	33.939500	34.130	-0.350%	769,798	-31.820%
2025-02-05	32.280	34.3400	32.255000	34.250	+6.764%	225,727	-32.058%
2025-02-04	31.600	32.1882	31.600000	32.080	+1.777%	94,341	-27.463%
2025-02-03	31.290	32.0700	30.817700	31.520	-2.142%	144,706	-26.174%
2025-01-31	32.140	33.0500	31.880000	32.210	+0.249%	277,911	-27.755%
2025-01-30	32.370	32.3700	31.700000	32.130	+0.816%	116,001	-27.575%
2025-01-29	32.470	32.7300	31.680000	31.870	-2.239%	126,752	-26.985%
2025-01-28	31.800	32.6900	31.010000	32.600	+2.839%	209,103	-28.620%
2025-01-27	32.360	32.3600	30.925000	31.700	-5.599%	232,222	-26.593%
2025-01-24	33.710	33.8700	33.250000	33.580	-0.856%	126,091	-30.703%
2025-01-23	33.510	33.9500	33.156600	33.870	-0.382%	124,067	-31.296%
2025-01-22	34.370	34.4700	33.560000	34.000	-0.701%	152,960	-31.559%
2025-01-21	34.500	34.7050	34.130000	34.240	+0.176%	180,305	-32.039%
2025-01-17	33.910	34.4600	33.710000	34.180	+2.550%	170,888	-31.919%
2025-01-16	34.030	34.0300	33.290000	33.330	-1.303%	121,138	-30.183%
2025-01-15	33.000	34.3200	33.000000	33.770	+4.551%	179,386	-31.093%
2025-01-14	32.150	32.3700	31.690000	32.300	+1.893%	129,397	-27.957%
2025-01-13	31.070	31.8600	30.710000	31.700	-0.876%	175,038	-26.593%
2025-01-10	31.810	32.2100	30.860000	31.980	-1.296%	201,958	-27.236%
2025-01-08	32.750	32.7500	31.510000	32.400	-1.967%	139,896	-28.179%
2025-01-07	33.900	34.2000	32.710000	33.050	-0.272%	150,430	-29.592%
2025-01-06	32.530	33.6400	32.375000	33.140	+3.401%	172,586	-29.783%
2025-01-03	32.050	32.2000	31.485000	32.050	+0.470%	90,206	-27.395%
2025-01-02	31.730	32.4700	31.260000	31.900	+1.109%	190,925	-27.053%
2024-12-31	32.390	32.5400	31.400000	31.550	-1.529%	100,000	-26.244%
2024-12-30	31.990	32.3950	31.310000	32.040	-1.019%	86,640	-27.372%
2024-12-27	33.010	33.0100	31.920000	32.370	-2.441%	126,733	-28.112%
2024-12-26	31.970	33.3400	31.682500	33.180	+2.820%	135,353	-29.867%
2024-12-24	32.000	32.2900	31.750000	32.270	+1.414%	41,997	-27.890%
2024-12-23	31.200	32.0950	31.110000	31.820	+2.282%	90,182	-26.870%
2024-12-20	30.300	31.8600	30.170000	31.110	+0.614%	306,826	-25.201%
2024-12-19	31.380	31.5650	30.460100	30.920	-0.290%	166,800	-24.741%
2024-12-18	32.670	33.4400	30.680000	31.010	-3.755%	212,009	-24.960%
2024-12-17	33.020	33.0200	31.970000	32.220	-3.098%	165,583	-27.778%
2024-12-16	32.500	33.3400	32.370000	33.250	+1.900%	161,215	-30.015%
2024-12-13	32.310	33.1800	32.000000	32.630	+1.178%	128,238	-28.685%
2024-12-12	32.000	32.5150	31.678300	32.250	-0.432%	143,197	-27.845%
2024-12-11	31.830	32.6900	31.500000	32.390	+3.681%	131,344	-28.157%
2024-12-10	31.670	31.8600	30.680000	31.240	-0.983%	262,727	-25.512%
2024-12-09	31.750	32.1982	31.275000	31.550	-0.316%	151,855	-26.244%
2024-12-06	29.890	32.3400	29.890000	31.650	+5.641%	258,308	-26.477%
2024-12-05	30.830	31.1000	29.910000	29.960	-2.948%	151,591	-22.330%
2024-12-04	31.750	31.7500	30.590000	30.870	-0.708%	136,313	-24.619%
2024-12-03	29.410	31.2700	29.070000	31.090	+5.140%	212,627	-25.153%
2024-12-02	29.770	29.8900	29.360000	29.570	-0.572%	195,434	-21.305%
2024-11-29	29.220	29.8550	29.200000	29.740	+2.024%	69,912	-21.755%
2024-11-27	29.500	29.5100	28.481600	29.150	-1.086%	86,678	-20.172%
2024-11-26	30.260	30.2600	29.370000	29.470	-2.643%	96,975	-21.038%
2024-11-25	30.820	31.2200	30.025000	30.270	-0.558%	162,479	-23.125%
2024-11-22	28.590	30.8100	28.590000	30.440	+6.174%	293,811	-23.555%
2024-11-21	28.280	28.8100	27.760000	28.670	+2.210%	125,364	-18.835%
2024-11-20	28.090	28.0900	27.370000	28.050	-0.813%	102,918	-17.041%
2024-11-19	27.300	28.3900	27.185700	28.280	+3.061%	116,168	-17.716%
2024-11-18	27.010	27.4500	26.990000	27.440	+1.592%	94,324	-15.197%
2024-11-15	27.380	27.3800	26.400600	27.010	-1.351%	126,862	-13.847%
2024-11-14	27.920	28.3300	27.300000	27.380	-1.120%	119,365	-15.011%
2024-11-13	28.000	28.1500	27.340000	27.690	-1.072%	190,135	-15.962%
2024-11-12	28.110	28.3400	27.295000	27.990	-0.568%	162,720	-16.863%
2024-11-11	28.300	28.4900	27.320000	28.150	-0.424%	199,789	-17.336%
2024-11-08	30.000	30.0000	27.460000	28.270	-3.647%	400,977	-17.687%
2024-11-07	27.070	29.8600	26.620000	29.340	+16.521%	371,281	-20.688%
2024-11-06	24.845	25.3600	24.555000	25.180	+5.312%	189,668	-7.585%
2024-11-05	23.300	24.0100	23.260000	23.910	+1.142%	80,248	-2.677%
2024-11-04	23.370	23.9700	23.310000	23.640	-0.169%	97,478	-1.565%
2024-11-01	23.540	24.0900	23.515009	23.680	+1.478%	118,959	-1.731%
2024-10-31	24.370	24.3700	23.320000	23.335	-4.443%	139,112	-0.279%
2024-10-30	24.730	24.9200	24.335000	24.420	-2.476%	77,293	-4.709%
2024-10-29	24.290	25.0400	24.290000	25.040	+2.749%	59,192	-7.069%
2024-10-28	24.050	24.4600	23.790000	24.370	+1.754%	90,890	-4.514%
2024-10-25	23.680	24.5200	23.680000	23.950	+1.483%	85,483	-2.839%
2024-10-24	24.050	24.0500	23.565000	23.600	-1.007%	71,285	-1.398%
2024-10-23	23.990	24.2300	23.650000	23.840	-0.749%	85,445	-2.391%
2024-10-22	23.810	24.2600	23.760000	24.020	+0.586%	118,205	-3.122%
2024-10-21	24.150	24.2300	23.470000	23.880	-2.091%	113,173	-2.554%
2024-10-18	24.940	25.1000	24.180000	24.390	-1.494%	77,960	-4.592%
2024-10-17	24.930	25.1160	24.670100	24.760	+0.650%	100,797	-6.018%
2024-10-16	25.080	25.1400	24.557500	24.600	-0.606%	110,111	-5.407%
2024-10-15	25.040	25.4500	24.740000	24.750	-1.747%	123,118	-5.980%
2024-10-14	25.410	25.7380	25.090000	25.190	-0.277%	81,187	-7.622%
2024-10-11	24.340	25.3850	24.340000	25.260	+3.102%	78,783	-7.878%
2024-10-10	24.350	24.5200	23.920000	24.500	-0.244%	122,601	-5.020%
2024-10-09	24.470	24.9200	24.340000	24.560	+0.450%	63,550	-5.252%
2024-10-08	24.560	25.0800	24.400000	24.450	-0.326%	114,170	-4.826%
2024-10-07	24.770	24.8025	24.325000	24.530	-1.841%	136,312	-5.137%
2024-10-04	24.980	25.3900	24.611000	24.990	+2.000%	114,168	-6.883%
2024-10-03	24.610	24.9575	24.150000	24.500	-0.850%	134,666	-5.020%
2024-10-02	23.860	24.7100	23.720000	24.710	+3.476%	161,132	-5.828%
2024-10-01	24.150	24.1500	23.400000	23.880	-1.118%	153,103	-2.554%
2024-09-30	24.100	24.6900	23.940000	24.150	-0.821%	128,503	-3.644%
2024-09-27	25.250	25.2500	24.250000	24.350	-3.065%	134,543	-4.435%
2024-09-26	24.640	25.5400	24.180000	25.120	+4.623%	143,386	-7.365%
2024-09-25	23.820	24.2900	23.625000	24.010	+0.083%	137,901	-3.082%
2024-09-24	23.540	24.4800	23.540000	23.990	+2.697%	243,647	-3.001%
2024-09-23	23.320	23.6800	23.037500	23.360	+1.082%	231,746	-0.385%
2024-09-20	23.260	23.4400	22.980000	23.110	-1.324%	770,117	+0.692%
2024-09-19	23.830	23.8300	23.110000	23.420	+1.693%	287,728	-0.640%
2024-09-18	23.110	24.0350	22.860000	23.030	-0.989%	269,706	+1.042%
2024-09-17	23.900	24.2500	23.205000	23.260	-1.607%	181,813	+0.043%
2024-09-16	24.760	24.7600	23.370000	23.640	-5.136%	164,232	-1.565%
2024-09-13	24.820	25.4350	24.490000	24.920	+3.188%	233,397	-6.621%
2024-09-12	24.500	24.5000	23.750000	24.150	-1.065%	173,891	-3.644%
2024-09-11	23.580	24.4200	23.320000	24.410	+3.170%	107,324	-4.670%
2024-09-10	22.860	23.7500	22.620000	23.660	+3.274%	159,147	-1.648%
2024-09-09	23.110	23.1100	22.640000	22.910	-0.478%	190,602	+1.571%
2024-09-06	22.860	23.3200	22.426800	23.020	+0.921%	195,293	+1.086%
2024-09-05	22.400	23.2050	21.840000	22.810	+1.604%	138,142	+2.017%
2024-09-04	22.560	22.9750	22.242500	22.450	-1.319%	100,512	+3.653%
2024-09-03	23.450	23.6300	22.405000	22.750	-4.971%	229,996	+2.286%
2024-08-30	24.350	24.3600	23.510000	23.940	-0.125%	230,449	-2.799%
2024-08-29	23.570	24.1100	23.415000	23.970	+2.305%	110,917	-2.920%
2024-08-28	23.890	23.8900	23.260000	23.430	-1.679%	100,427	-0.683%
2024-08-27	23.450	23.8800	23.310000	23.830	+0.591%	130,485	-2.350%
2024-08-26	24.680	24.6800	23.425000	23.690	-3.895%	200,346	-1.773%
2024-08-23	24.160	24.8700	23.900000	24.650	+3.138%	149,951	-5.598%
2024-08-22	24.250	24.4899	23.570000	23.900	-1.484%	131,547	-2.636%
2024-08-21	23.990	24.3150	23.730000	24.260	+1.379%	136,632	-4.081%
2024-08-20	23.580	24.1200	23.390000	23.930	+1.141%	119,739	-2.758%
2024-08-19	23.690	23.7200	23.010000	23.660	-0.211%	115,527	-1.648%
2024-08-16	23.880	24.2800	23.360000	23.710	-1.414%	153,007	-1.856%
2024-08-15	23.000	24.0900	22.894000	24.050	+7.606%	210,936	-3.243%
2024-08-14	21.810	22.3700	20.955000	22.350	+2.901%	184,969	+4.116%
2024-08-13	20.460	21.7782	20.390000	21.720	+7.631%	213,437	+7.136%
2024-08-12	20.330	20.6200	20.020000	20.180	-1.272%	214,721	+15.312%
2024-08-09	20.250	20.6600	19.770000	20.440	-0.098%	601,736	+13.845%
2024-08-08	20.360	20.6983	19.900000	20.460	+5.247%	297,072	+13.734%
2024-08-07	21.000	21.0000	18.930000	19.440	+20.521%	254,737	+19.702%
2024-08-06	16.440	16.7800	16.070000	16.130	-1.646%	172,597	+44.265%
2024-08-05	16.400	17.1700	16.020000	16.400	-5.693%	242,719	+41.890%
2024-08-02	18.050	18.0500	17.035000	17.390	-5.180%	208,903	+33.813%
2024-08-01	19.820	20.0800	18.200000	18.340	-8.529%	132,471	+26.881%
2024-07-31	19.960	20.4350	19.690000	20.050	+2.663%	127,351	+16.060%
2024-07-30	20.130	20.2600	19.520000	19.530	-2.836%	95,947	+19.150%
2024-07-29	20.640	20.8350	20.040000	20.100	-2.285%	110,866	+15.771%
2024-07-26	20.260	20.7000	20.075000	20.570	+3.994%	113,525	+13.126%
2024-07-25	19.850	20.3100	19.220000	19.780	-0.302%	121,978	+17.644%
2024-07-24	20.340	20.4200	19.780000	19.840	-3.783%	99,617	+17.288%
2024-07-23	20.220	20.8800	20.220000	20.620	+0.097%	72,844	+12.852%
2024-07-22	20.040	20.7050	19.830000	20.600	+4.146%	105,191	+12.961%
2024-07-19	20.330	20.3300	19.520000	19.780	-2.705%	94,560	+17.644%
2024-07-18	21.050	21.2600	19.990000	20.330	-3.375%	91,102	+14.461%
2024-07-17	21.240	21.5700	20.760000	21.040	-2.952%	154,621	+10.599%
2024-07-16	20.990	21.7000	20.950000	21.680	+4.482%	94,581	+7.334%
2024-07-15	20.350	20.9000	20.300000	20.750	+2.520%	89,113	+12.145%
2024-07-12	20.100	20.6871	19.980000	20.240	+2.068%	120,492	+14.970%
2024-07-11	20.100	20.3700	19.790000	19.830	+1.692%	104,302	+17.347%
2024-07-10	19.070	19.5350	18.915800	19.500	+2.957%	82,790	+19.333%
2024-07-09	18.970	19.4100	18.840000	18.940	-1.406%	61,577	+22.862%
2024-07-08	18.990	19.5700	18.990000	19.210	+1.533%	72,631	+21.135%
2024-07-05	18.670	19.0300	18.580000	18.920	+1.122%	78,952	+22.992%
2024-07-03	18.720	18.8400	18.580000	18.710	0.000%	57,638	+24.372%
2024-07-02	18.550	18.8900	18.550000	18.710	+1.135%	93,160	+24.372%
2024-07-01	19.310	19.3200	18.280000	18.500	-4.095%	121,931	+25.784%
2024-06-28	19.410	19.6100	19.145000	19.290	+0.312%	208,306	+20.632%
2024-06-27	18.560	19.3400	18.450000	19.230	+4.002%	167,707	+21.009%
2024-06-26	18.380	18.5400	18.230000	18.490	+0.544%	167,287	+25.852%
2024-06-25	18.560	18.5950	18.250000	18.390	-0.702%	244,306	+26.536%
2024-06-24	19.260	19.2600	18.490000	18.520	-3.340%	254,684	+25.648%
2024-06-21	18.990	19.4300	18.945000	19.160	+0.842%	650,208	+21.451%
2024-06-20	19.220	19.3200	18.950000	19.000	-1.758%	247,505	+22.474%
2024-06-18	19.910	19.9400	19.250000	19.340	-3.203%	268,696	+20.321%
2024-06-17	20.160	20.1900	19.540000	19.980	-0.991%	137,646	+16.466%
2024-06-14	20.260	20.4800	20.000000	20.180	-1.800%	270,863	+15.312%
2024-06-13	21.250	21.2906	20.480000	20.550	-2.975%	106,192	+13.236%
2024-06-12	21.000	21.6950	20.850000	21.180	+3.722%	119,052	+9.868%
2024-06-11	20.250	20.4200	19.885000	20.420	-0.244%	110,212	+13.957%
2024-06-10	19.730	20.5000	19.515000	20.470	+2.044%	125,916	+13.679%
2024-06-07	20.030	20.2400	19.860000	20.060	-0.987%	89,486	+16.002%
2024-06-06	20.080	20.3200	19.800000	20.260	+0.049%	72,222	+14.857%
2024-06-05	19.710	20.2700	19.620000	20.250	+3.953%	110,913	+14.914%
2024-06-04	19.380	19.6100	19.290000	19.480	0.000%	117,613	+19.456%
2024-06-03	20.350	20.4025	19.410000	19.480	-2.209%	132,516	+19.456%
2024-05-31	19.780	20.0200	19.460000	19.920	+1.374%	164,088	+16.817%
2024-05-30	19.790	20.0600	19.641000	19.650	-0.456%	102,821	+18.422%
2024-05-29	19.530	19.8600	19.420000	19.740	-0.654%	139,401	+17.882%
2024-05-28	19.830	20.1300	19.690100	19.870	+1.017%	115,049	+17.111%
2024-05-24	19.500	20.0300	19.500000	19.670	+1.970%	141,720	+18.302%
2024-05-23	20.270	20.2700	18.990000	19.290	-3.646%	190,554	+20.632%
2024-05-22	20.330	20.6200	19.932000	20.020	-1.331%	144,354	+16.234%
2024-05-21	19.830	20.4100	19.830000	20.290	+0.895%	80,548	+14.687%
2024-05-20	20.140	20.2650	19.980000	20.110	-0.248%	142,402	+15.714%
2024-05-17	20.320	20.5900	20.110000	20.160	0.000%	236,878	+15.427%
2024-05-16	20.290	20.2900	19.933500	20.160	-1.176%	147,846	+15.427%
2024-05-15	20.430	20.7000	20.160000	20.400	+1.594%	112,493	+14.069%
2024-05-14	19.790	20.1500	19.780000	20.080	+3.133%	111,891	+15.886%
2024-05-13	19.650	20.1000	19.460000	19.470	-0.714%	184,270	+19.517%
2024-05-10	19.960	20.1200	19.460000	19.610	-3.160%	133,833	+18.664%
2024-05-09	20.000	20.4200	19.000000	20.250	-4.346%	192,885	+14.914%
2024-05-08	20.460	21.2100	20.450000	21.170	+1.877%	82,699	+9.920%
2024-05-07	20.930	21.3600	20.780000	20.780	-0.953%	133,911	+11.983%
2024-05-06	20.650	21.0300	20.600100	20.980	+2.192%	62,602	+10.915%
2024-05-03	20.660	20.8800	20.260000	20.530	+1.987%	69,136	+13.346%
2024-05-02	20.130	20.1300	19.590000	20.130	+1.615%	97,430	+15.599%
2024-05-01	20.060	20.5650	19.735000	19.810	-2.269%	86,378	+17.466%
2024-04-30	20.160	20.4300	20.160000	20.270	-0.393%	118,638	+14.800%
2024-04-29	20.140	20.5200	20.089300	20.350	+1.852%	74,653	+14.349%
2024-04-26	19.820	20.2100	19.820000	19.980	+1.113%	63,838	+16.466%
2024-04-25	19.480	19.9500	19.390000	19.760	+0.356%	91,370	+17.763%
2024-04-24	19.330	19.8800	19.180000	19.690	+1.968%	118,130	+18.182%
2024-04-23	18.920	19.6350	18.920000	19.310	+2.115%	96,456	+20.508%
2024-04-22	18.940	19.1300	18.560000	18.910	+1.340%	123,583	+23.057%
2024-04-19	19.000	19.2300	18.584000	18.660	-2.610%	125,360	+24.705%
2024-04-18	19.490	19.6800	19.050000	19.160	-1.895%	94,495	+21.451%
2024-04-17	20.540	20.5400	19.510000	19.530	-4.312%	99,491	+19.150%
2024-04-16	20.360	20.6950	20.175000	20.410	-0.585%	98,475	+14.013%
2024-04-15	21.210	21.2100	20.470000	20.530	-2.886%	103,444	+13.346%
2024-04-12	21.760	21.7600	21.090000	21.140	-4.387%	94,980	+10.076%
2024-04-11	21.970	22.1758	21.730000	22.110	+1.283%	69,838	+5.246%
2024-04-10	22.270	22.5542	21.680000	21.830	-5.580%	99,996	+6.596%
2024-04-09	22.730	23.4200	22.690000	23.120	+2.528%	71,175	+0.649%
2024-04-08	22.410	22.9800	22.410000	22.550	+1.030%	54,733	+3.193%
2024-04-05	22.520	22.7925	22.260000	22.320	-1.239%	67,941	+4.256%
2024-04-04	23.340	23.7150	22.550000	22.600	-1.611%	93,378	+2.965%
2024-04-03	22.120	23.0500	22.110000	22.970	+2.180%	82,003	+1.306%
2024-04-02	22.480	22.7100	22.290000	22.480	-2.091%	122,172	+3.514%
2024-04-01	22.680	23.1200	22.320000	22.960	+1.101%	134,896	+1.350%
2024-03-28	22.710	23.0150	22.590000	22.710	0.000%	101,992	+2.466%
2024-03-27	22.340	22.8200	22.050000	22.710	+3.087%	73,478	+2.466%
2024-03-26	22.460	22.6600	21.990000	22.030	-1.564%	81,381	+5.629%
2024-03-25	22.910	22.9100	22.380000	22.380	-2.696%	53,081	+3.977%
2024-03-22	23.060	23.3200	22.725000	23.000	-0.819%	103,954	+1.174%
2024-03-21	23.860	24.0000	23.190000	23.190	-0.472%	157,919	+0.345%
2024-03-20	22.270	23.5500	22.270000	23.300	+4.111%	110,960	-0.129%
2024-03-19	22.290	22.8000	21.950000	22.380	-0.973%	115,129	+3.977%
2024-03-18	23.270	23.4957	22.480000	22.600	-2.460%	163,265	+2.965%
2024-03-15	22.870	23.4500	22.850000	23.170	-0.215%	563,816	+0.432%
2024-03-14	24.070	24.3100	23.100000	23.220	-4.484%	149,018	+0.215%
2024-03-13	24.330	24.7100	24.170000	24.310	-1.259%	116,064	-4.278%
2024-03-12	25.050	25.0500	24.280000	24.620	-1.085%	128,532	-5.483%
2024-03-11	24.130	25.1000	24.130000	24.890	+2.386%	170,164	-6.509%
2024-03-08	24.350	24.6900	24.030000	24.310	+1.165%	187,849	-4.278%
2024-03-07	23.530	24.4700	23.530000	24.030	+3.981%	118,826	-3.163%
2024-03-06	22.530	23.5700	22.530000	23.110	+2.802%	127,300	+0.692%
2024-03-05	22.870	23.1700	22.340000	22.480	-3.103%	157,382	+3.514%
2024-03-04	23.310	23.3900	22.660000	23.200	-1.150%	219,443	+0.302%
2024-03-01	22.590	23.7700	22.240000	23.470	+3.666%	160,249	-0.852%
2024-02-29	22.590	22.8200	21.995000	22.640	+2.258%	189,326	+2.783%
2024-02-28	21.760	22.3100	21.605000	22.140	+1.096%	140,013	+5.104%
2024-02-27	22.560	22.6200	21.810000	21.900	-2.839%	149,278	+6.256%
2024-02-26	22.390	22.7200	22.310000	22.540	+1.532%	112,110	+3.239%
2024-02-23	22.280	22.6100	22.140000	22.200	-0.582%	180,857	+4.820%
2024-02-22	22.920	23.2300	22.240000	22.330	-0.932%	144,611	+4.210%
2024-02-21	22.320	22.6000	21.970000	22.540	-0.836%	153,139	+3.239%
2024-02-20	22.570	23.0400	22.240000	22.730	-1.388%	187,993	+2.376%
2024-02-16	23.770	23.9600	22.810000	23.050	-5.880%	243,274	+0.954%
2024-02-15	25.000	25.1900	23.930000	24.490	-0.082%	240,482	-4.982%
2024-02-14	22.500	24.8750	22.030000	24.510	+21.397%	339,994	-5.059%
2024-02-13	20.840	21.1600	19.970000	20.190	-7.934%	255,863	+15.255%
2024-02-12	21.770	22.3000	21.770000	21.930	+1.340%	140,465	+6.110%
2024-02-09	20.560	21.6700	20.560000	21.640	+4.947%	124,218	+7.532%
2024-02-08	19.550	20.8254	19.441700	20.620	+6.729%	156,294	+12.852%
2024-02-07	19.510	19.6150	19.250000	19.320	-0.770%	73,358	+20.445%
2024-02-06	19.500	19.5400	19.230000	19.470	-0.613%	126,613	+19.517%
2024-02-05	18.870	19.8600	18.870000	19.590	+3.981%	195,063	+18.785%
2024-02-02	18.890	19.0500	18.535000	18.840	-1.926%	127,326	+23.514%
2024-02-01	19.310	19.5800	18.820100	19.210	+0.052%	180,962	+21.135%
2024-01-31	19.470	20.1000	19.165000	19.200	-2.389%	147,194	+21.198%
2024-01-30	20.130	20.3200	19.440800	19.670	-3.246%	111,258	+18.302%
2024-01-29	19.800	20.3300	19.640000	20.330	+2.470%	86,460	+14.461%
2024-01-26	20.470	20.4700	19.810000	19.840	-4.015%	83,757	+17.288%
2024-01-25	21.330	21.3300	19.200000	20.670	-0.911%	74,115	+12.579%

document.getElementById("ydpr3M").onerror = function(){this.style.display='none';}; .dark-mode .tqqXGg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqqXGg{ color: #333333; background-color: white; border: 2px solid #333333; }CEVACEVA Inc.stock NASDAQ

CEVA
CEVA Inc.
stock NASDAQ