CEVA
CEVA (CEVA)
NASDAQ
$32.26-$0.39 (-1.18%)
Price as of Aug 03, 2026 4:51 AM EDT
  • $909.6M
    Market Cap
  • 57.73%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -30.77%
    Low Price$29.84
    High Price$46.82
  • 3 Months
    +6.91%
    Low Price$29.84
    High Price$50.06
  • 1 Year
    +57.73%
    Low Price$17.21
    High Price$50.06
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
34.00
34.25
32.05
32.65
-0.73%
938,703
07/30/2026
31.30
33.46
31.30
32.89
+10.22%
550,189
07/29/2026
31.06
32.25
29.77
29.84
-5.87%
1,447,070
07/28/2026
33.24
33.66
31.50
31.70
-9.87%
1,540,273
07/27/2026
37.08
37.12
33.81
35.17
-3.25%
921,641
07/24/2026
38.64
38.64
35.85
36.35
-6.22%
471,339
07/23/2026
39.25
40.30
38.18
38.76
-3.25%
494,824
07/22/2026
39.94
41.50
39.93
40.06
-1.62%
301,332
07/21/2026
39.35
40.84
38.58
40.72
+9.08%
433,929
07/20/2026
39.31
39.31
37.10
37.33
-1.69%
394,902
07/17/2026
36.43
39.24
35.61
37.97
-1.43%
716,106
07/16/2026
40.11
40.35
37.57
38.52
-8.20%
786,259
07/15/2026
44.20
44.20
40.40
41.96
-3.61%
585,275
07/14/2026
43.50
44.49
42.47
43.53
+1.92%
571,304
07/13/2026
44.27
44.84
42.54
42.71
-6.21%
531,566
07/10/2026
46.04
46.93
43.40
45.54
-2.72%
958,068
07/09/2026
47.32
47.39
46.72
46.82
+5.06%
287,574
07/08/2026
42.19
44.66
42.16
44.56
+4.21%
545,235
07/07/2026
42.00
43.54
40.28
42.76
-4.21%
823,662
07/06/2026
43.42
46.57
43.11
44.64
+10.44%
891,254
07/02/2026
45.53
45.99
39.85
40.42
-11.18%
617,534
07/01/2026
45.43
46.99
44.38
45.51
-3.50%
483,888
06/30/2026
43.15
48.17
43.14
47.16
+9.60%
1,003,612
06/29/2026
42.67
43.51
39.82
43.03
+1.68%
533,957
06/26/2026
42.10
43.20
41.50
42.32
-3.59%
1,174,358
06/25/2026
47.30
47.44
42.00
43.90
-2.53%
686,725
06/24/2026
46.50
47.00
43.72
45.04
-0.98%
888,396
06/23/2026
44.88
48.14
44.44
45.48
-6.05%
535,483
06/22/2026
51.23
51.60
47.78
48.41
-2.63%
582,768
06/18/2026
47.11
49.84
47.00
49.72
+10.71%
1,897,399
06/17/2026
46.50
47.49
44.71
44.91
-1.94%
742,829
06/16/2026
47.58
49.42
45.74
45.80
-5.47%
563,391
06/15/2026
48.60
50.44
47.25
48.45
+5.26%
958,800
06/12/2026
45.60
47.25
44.73
46.03
+1.08%
669,334
06/11/2026
42.15
45.60
42.00
45.54
+10.87%
591,163
06/10/2026
42.09
44.00
41.02
41.08
-4.61%
782,388
06/09/2026
46.63
47.00
39.84
43.06
-5.69%
1,069,524
06/08/2026
45.75
47.37
44.51
45.66
+4.78%
984,192
06/05/2026
48.22
48.43
42.49
43.58
-12.11%
1,487,448
06/04/2026
48.96
50.96
46.81
49.58
-0.96%
1,494,604
06/03/2026
50.08
51.25
48.10
50.06
+0.91%
1,544,022
06/02/2026
45.90
49.64
45.43
49.61
+10.96%
1,805,920
06/01/2026
40.50
45.42
40.43
44.71
+11.83%
1,558,787
05/29/2026
42.15
42.15
39.68
39.98
-4.26%
951,889
05/28/2026
40.50
42.00
39.68
41.76
+2.98%
453,675
05/27/2026
42.46
42.67
39.53
40.55
-2.97%
697,309
05/26/2026
40.77
41.97
38.88
41.79
+5.99%
721,316
05/22/2026
39.00
40.53
38.98
39.43
+2.58%
730,418
05/21/2026
37.59
38.92
37.10
38.44
+1.08%
579,154
05/20/2026
37.16
38.23
36.80
38.03
+4.36%
523,381
05/19/2026
35.21
37.10
34.92
36.44
-0.41%
700,474
05/18/2026
37.00
37.10
34.65
36.59
+0.22%
1,088,536
05/15/2026
36.13
37.35
35.35
36.51
-3.90%
646,215
05/14/2026
38.15
38.82
37.26
37.99
-0.42%
763,532
05/13/2026
38.00
39.27
36.16
38.15
+2.89%
1,040,460
05/12/2026
36.75
39.94
35.33
37.08
+1.70%
1,637,219
05/11/2026
36.02
37.00
33.00
36.46
-1.38%
1,979,858
05/11/2026
$0.04 Earnings
05/08/2026
34.22
37.07
33.94
36.97
+9.64%
1,051,462
05/07/2026
34.56
34.70
32.09
33.72
-2.71%
945,711
05/06/2026
34.67
34.87
33.00
34.66
+2.79%
1,040,836
05/05/2026
34.69
34.72
33.17
33.72
+3.66%
1,198,084
05/04/2026
32.04
33.16
30.56
32.53
+0.77%
1,273,350
05/01/2026
30.02
32.83
29.53
32.28
+5.70%
1,074,282
04/30/2026
28.19
30.61
27.18
30.54
+11.62%
1,735,969
04/29/2026
25.21
27.37
25.00
27.36
+10.14%
712,296
04/28/2026
25.98
26.00
24.15
24.84
-8.47%
714,266
04/27/2026
28.87
28.87
27.14
27.14
-5.99%
1,128,864
04/24/2026
25.56
29.19
25.56
28.87
+17.17%
1,600,725
04/23/2026
24.70
25.76
24.35
24.64
-0.28%
404,969
04/22/2026
25.05
25.37
24.24
24.71
+0.16%
402,584
04/21/2026
23.91
25.27
23.81
24.67
+3.18%
591,677
04/20/2026
23.29
24.08
23.29
23.91
+2.09%
271,111
04/17/2026
23.05
23.47
22.94
23.42
+4.79%
379,930
04/16/2026
22.10
22.42
22.00
22.35
+0.90%
308,485
04/15/2026
21.30
22.40
21.24
22.15
+3.17%
246,992
04/14/2026
21.26
21.56
21.08
21.47
+2.68%
305,175
04/13/2026
20.48
21.04
20.30
20.91
+1.55%
217,678
04/10/2026
20.58
21.36
20.50
20.59
+1.68%
304,331
04/09/2026
20.52
20.67
19.73
20.25
-2.03%
274,591
04/08/2026
20.84
21.00
20.02
20.67
+6.99%
597,845
04/07/2026
19.40
19.59
18.88
19.32
-1.58%
207,040
04/06/2026
19.71
19.91
19.45
19.63
-0.05%
186,216
04/02/2026
18.86
19.72
18.61
19.64
+0.77%
272,616
04/01/2026
19.11
19.59
19.02
19.49
+4.34%
471,056
03/31/2026
17.54
18.70
17.40
18.68
+8.54%
345,593
03/30/2026
18.32
18.51
17.02
17.21
-5.54%
374,674
03/27/2026
18.50
18.82
18.19
18.22
-3.19%
361,548
03/26/2026
19.26
19.48
18.78
18.82
-3.09%
224,487
03/25/2026
19.50
19.80
19.29
19.42
+1.73%
238,183
03/24/2026
18.48
19.73
18.48
19.09
+1.33%
293,450
03/23/2026
19.16
19.50
18.54
18.84
+1.45%
424,381
03/20/2026
18.90
19.33
18.54
18.57
-2.11%
1,222,061
03/19/2026
17.96
19.34
17.85
18.97
+2.43%
333,777
03/18/2026
18.42
18.68
18.25
18.52
+0.11%
223,690
03/17/2026
18.99
19.22
18.26
18.50
-0.86%
273,869
03/16/2026
18.70
19.09
18.60
18.66
+2.30%
374,062
03/13/2026
18.83
19.03
17.92
18.24
-0.87%
290,600
03/12/2026
19.50
19.50
18.36
18.40
-7.40%
297,798
03/11/2026
19.99
20.43
19.69
19.87
-0.60%
333,964