MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CEVA — CEVA Inc.
NasdaqCEVA Inc.
$37.10
+1.58(+4.45%)
- O
- 36.80
- H
- 37.33
- L
- 36.09
- V
- 576.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.10
Period Return+57.87%
Period High$51.60
Period Low$17.02
Avg Daily Volume523.5K
Total Trading Days365
CEVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.80 | $37.33 | $36.09 | $37.10 | +$1.58 | +4.45% | 576,012 | $36.81 | $36.09 $37.33 |
| Oct 1, 2026 | $35.26 | $36.13 | $34.83 | $35.52 | +$0.19 | +0.54% | 419,142 | $35.57 | $34.83 $36.13 |
| Sep 30, 2026 | $34.88 | $35.62 | $33.92 | $35.33 | +$0.85 | +2.47% | 1,253,879 | $35.07 | $33.92 $35.62 |
| Sep 29, 2026 | $35.55 | $35.55 | $34.05 | $34.48 | $-0.21 | -0.61% | 996,082 | $34.46 | $34.05 $35.55 |
| Sep 28, 2026 | $35.72 | $35.87 | $33.96 | $34.69 | $-1.51 | -4.17% | 673,285 | $34.67 | $33.96 $35.87 |
| Sep 25, 2026 | $35.00 | $36.47 | $34.40 | $36.20 | +$1.74 | +5.05% | 764,336 | $35.83 | $34.40 $36.47 |
| Sep 24, 2026 | $32.25 | $34.68 | $32.25 | $34.46 | +$0.84 | +2.50% | 675,457 | $33.96 | $32.25 $34.68 |
| Sep 23, 2026 | $33.27 | $34.46 | $32.87 | $33.62 | +$0.26 | +0.78% | 727,511 | $33.63 | $32.87 $34.46 |
| Sep 22, 2026 | $32.00 | $33.43 | $31.80 | $33.36 | +$1.11 | +3.44% | 528,518 | $32.94 | $31.80 $33.43 |
| Sep 21, 2026 | $31.46 | $32.55 | $31.05 | $32.25 | +$1.98 | +6.54% | 553,940 | $32.07 | $31.05 $32.55 |
| Sep 18, 2026 | $30.11 | $30.37 | $29.39 | $30.27 | +$0.44 | +1.48% | 851,449 | $30.04 | $29.39 $30.37 |
| Sep 17, 2026 | $29.01 | $29.95 | $28.33 | $29.83 | +$2.02 | +7.26% | 635,274 | $29.56 | $28.33 $29.95 |
| Sep 16, 2026 | $28.58 | $28.58 | $26.88 | $27.81 | $-0.10 | -0.36% | 463,657 | $27.58 | $26.88 $28.58 |
| Sep 15, 2026 | $28.20 | $28.54 | $27.17 | $27.91 | +$0.13 | +0.47% | 466,794 | $27.79 | $27.17 $28.54 |
| Sep 14, 2026 | $27.70 | $28.23 | $27.44 | $27.78 | $-1.23 | -4.24% | 617,702 | $27.83 | $27.44 $28.23 |
| Sep 11, 2026 | $28.49 | $29.31 | $28.26 | $29.01 | +$1.05 | +3.76% | 394,439 | $28.99 | $28.26 $29.31 |
| Sep 10, 2026 | $27.63 | $28.39 | $27.28 | $27.96 | $-0.14 | -0.50% | 409,349 | $27.98 | $27.28 $28.39 |
| Sep 9, 2026 | $28.27 | $29.00 | $28.01 | $28.10 | $-0.14 | -0.50% | 757,882 | $28.30 | $28.01 $29.00 |
| Sep 8, 2026 | $27.86 | $28.56 | $27.29 | $28.24 | +$1.29 | +4.79% | 780,371 | $28.19 | $27.29 $28.56 |
| Sep 4, 2026 | $26.83 | $27.05 | $26.21 | $26.95 | +$0.51 | +1.93% | 608,269 | $26.69 | $26.21 $27.05 |
| Sep 3, 2026 | $26.00 | $26.87 | $25.25 | $26.44 | +$0.19 | +0.72% | 563,741 | $26.40 | $25.25 $26.87 |
| Sep 2, 2026 | $25.88 | $26.29 | $25.40 | $26.25 | +$0.02 | +0.08% | 709,337 | $26.06 | $25.40 $26.29 |
| Sep 1, 2026 | $26.35 | $26.61 | $25.61 | $26.23 | $-0.82 | -3.03% | 1,149,300 | $26.19 | $25.61 $26.61 |
| Aug 31, 2026 | $27.35 | $27.77 | $26.72 | $27.05 | $-0.07 | -0.26% | 490,906 | $27.04 | $26.72 $27.77 |
| Aug 28, 2026 | $28.19 | $28.19 | $27.03 | $27.12 | $-1.30 | -4.57% | 477,236 | $27.37 | $27.03 $28.19 |
| Aug 27, 2026 | $28.67 | $28.69 | $27.87 | $28.42 | +$0.79 | +2.86% | 509,167 | $28.28 | $27.87 $28.69 |
| Aug 26, 2026 | $27.17 | $27.92 | $27.09 | $27.63 | +$0.55 | +2.03% | 511,043 | $27.58 | $27.09 $27.92 |
| Aug 25, 2026 | $27.45 | $27.45 | $26.70 | $27.08 | +$0.40 | +1.50% | 693,053 | $27.00 | $26.70 $27.45 |
| Aug 24, 2026 | $27.38 | $27.38 | $26.37 | $26.68 | $-1.31 | -4.68% | 733,955 | $26.72 | $26.37 $27.38 |
| Aug 21, 2026 | $28.75 | $28.90 | $27.42 | $27.99 | $-0.14 | -0.50% | 1,312,152 | $27.91 | $27.42 $28.90 |