CEVA Stock Price History
NASDAQ: CEVATechnologyComputer Software: Programming Data ProcessingUSD
33.49-0.17 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CEVA price history at a glance
The price history for CEVA (CEVA) on this page begins on October 28, 2002, when the stock closed at $5.27; it most recently closed at $33.49 on October 5, 2026. The highest price in this record is $83.95, reached on February 15, 2021; the latest close is 60.1% below that peak. Across the 23 complete calendar years in the table, CEVA finished higher in 13 and lower in 10. Its best year was 2009 (+94.3%) and its worst was 2018 (-51.5%).
Over roughly 24 years the share price changed +535.5%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, CEVA has gained 9.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $83.95
- Date of high
- Feb 15, 2021
- Low since 2002
- $2.90
- Date of low
- Feb 17, 2003
- 52-week high
- $51.60
- 52-week low
- $17.02
- Last close
- $33.49
CEVA returns
1 week
-9.73%
1 month
+19.18%
3 months
-26.46%
6 months
+62.65%
Year to date
+55.62%
1 year
+9.23%
3 years
+78.14%
5 years
-21.51%
CEVA price return, excluding dividends.
CEVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.49 | +49.38% |
| 2025 | 22.42 | -30.05% |
| 2024 | 32.05 | +41.13% |
| 2023 | 22.71 | -11.22% |
| 2022 | 25.58 | -40.84% |
| 2021 | 43.24 | -4.97% |
| 2020 | 45.50 | +66.91% |
| 2019 | 27.26 | +21.91% |
| 2018 | 22.36 | -51.55% |
| 2017 | 46.15 | +37.56% |
| 2016 | 33.55 | +43.62% |
| 2015 | 23.36 | +28.99% |
| 2014 | 18.11 | +20.09% |
| 2013 | 15.08 | -12.63% |
| 2012 | 17.26 | -42.96% |
| 2011 | 30.26 | +47.61% |
| 2010 | 20.50 | +59.41% |
| 2009 | 12.86 | +94.26% |
| 2008 | 6.62 | -35.23% |
| 2007 | 10.22 | +57.96% |
| 2006 | 6.47 | +3.35% |
| 2005 | 6.26 | -31.28% |
| 2004 | 9.11 | -11.98% |
| 2003 | 10.35 | +76.02% |
| 2002* | 5.88 | +11.57% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
CEVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.50 | 34.55 | 32.82 | 33.49 | -0.51% | |
| 34.55 | 34.98 | 33.04 | 33.66 | -5.13% | |
| 35.40 | 36.18 | 34.94 | 35.48 | -1.91% | |
| 36.72 | 36.78 | 35.87 | 36.17 | -1.34% | |
| 36.75 | 37.21 | 36.32 | 36.66 | -1.19% | |
| 36.80 | 37.33 | 36.09 | 37.10 | +4.45% | |
| 35.26 | 36.13 | 34.83 | 35.52 | +0.54% | |
| 34.88 | 35.62 | 33.92 | 35.33 | +2.47% | |
| 35.55 | 35.55 | 34.05 | 34.48 | -0.61% | |
| 35.72 | 35.87 | 33.96 | 34.69 | -4.17% | |
| 35.00 | 36.47 | 34.40 | 36.20 | +5.05% | |
| 32.25 | 34.68 | 32.25 | 34.46 | +2.50% | |
| 33.27 | 34.46 | 32.87 | 33.62 | +0.78% | |
| 32.00 | 33.43 | 31.80 | 33.36 | +3.44% | |
| 31.46 | 32.55 | 31.05 | 32.25 | +6.54% | |
| 30.11 | 30.37 | 29.39 | 30.27 | +1.48% | |
| 29.01 | 29.95 | 28.33 | 29.83 | +7.26% | |
| 28.58 | 28.58 | 26.88 | 27.81 | -0.36% | |
| 28.20 | 28.54 | 27.17 | 27.91 | +0.47% | |
| 27.70 | 28.23 | 27.44 | 27.78 | -4.24% | |
| 28.49 | 29.31 | 28.26 | 29.01 | +3.76% | |
| 27.63 | 28.39 | 27.28 | 27.96 | -0.50% | |
| 28.27 | 29.00 | 28.01 | 28.10 | -0.50% | |
| 27.86 | 28.56 | 27.29 | 28.24 | +4.79% | |
| 26.83 | 27.05 | 26.21 | 26.95 | +1.93% | |
| 26.00 | 26.87 | 25.25 | 26.44 | +0.72% | |
| 25.88 | 26.29 | 25.40 | 26.25 | +0.08% | |
| 26.35 | 26.61 | 25.61 | 26.23 | -3.03% | |
| 27.35 | 27.77 | 26.72 | 27.05 | -0.26% | |
| 28.19 | 28.19 | 27.03 | 27.12 | -4.57% | |
| 28.67 | 28.69 | 27.87 | 28.42 | +2.86% | |
| 27.17 | 27.92 | 27.09 | 27.63 | +2.03% | |
| 27.45 | 27.45 | 26.70 | 27.08 | +1.50% | |
| 27.38 | 27.38 | 26.37 | 26.68 | -4.68% | |
| 28.75 | 28.90 | 27.42 | 27.99 | -0.50% | |
| 29.89 | 29.98 | 28.03 | 28.13 | -5.92% | |
| 30.06 | 30.10 | 28.51 | 29.90 | +0.78% | |
| 31.25 | 31.31 | 29.41 | 29.67 | -9.29% | |
| 33.43 | 33.78 | 32.52 | 32.71 | -1.71% | |
| 30.32 | 33.29 | 30.32 | 33.28 | +9.58% | |
| 30.13 | 31.46 | 29.50 | 30.37 | -0.23% | |
| 32.25 | 32.27 | 30.18 | 30.44 | -1.27% | |
| 32.01 | 32.01 | 30.01 | 30.83 | -3.41% | |
| 36.84 | 36.85 | 31.81 | 31.92 | -17.46% | |
| 36.94 | 39.47 | 36.93 | 38.67 | +8.65% | |
| 34.03 | 35.90 | 33.05 | 35.59 | +3.94% | |
| 35.17 | 36.42 | 34.21 | 34.24 | -5.47% | |
| 35.60 | 36.54 | 34.87 | 36.22 | +8.87% | |
| 31.47 | 34.12 | 31.09 | 33.27 | +1.90% | |
| 34.00 | 34.25 | 32.05 | 32.65 | -0.73% | |
| 31.30 | 33.46 | 31.30 | 32.89 | +10.22% | |
| 31.06 | 32.25 | 29.77 | 29.84 | -5.87% | |
| 33.24 | 33.66 | 31.50 | 31.70 | -9.87% | |
| 37.08 | 37.12 | 33.81 | 35.17 | -3.25% | |
| 38.64 | 38.64 | 35.85 | 36.35 | -6.22% | |
| 39.25 | 40.30 | 38.18 | 38.76 | -3.25% | |
| 39.94 | 41.50 | 39.93 | 40.06 | -1.62% | |
| 39.35 | 40.84 | 38.58 | 40.72 | +9.08% | |
| 39.31 | 39.31 | 37.10 | 37.33 | -1.69% | |
| 36.43 | 39.24 | 35.61 | 37.97 | -1.43% | |
| 40.11 | 40.35 | 37.57 | 38.52 | -8.20% | |
| 44.20 | 44.20 | 40.40 | 41.96 | -3.61% | |
| 43.50 | 44.49 | 42.47 | 43.53 | +1.92% | |
| 44.27 | 44.84 | 42.54 | 42.71 | -6.21% | |
| 46.04 | 46.93 | 43.40 | 45.54 | -2.73% | |
| 46.63 | 48.54 | 46.31 | 46.82 | +5.07% | |
| 42.19 | 44.66 | 42.16 | 44.56 | +4.21% | |
| 42.00 | 43.54 | 40.28 | 42.76 | -4.21% | |
| 43.42 | 46.57 | 43.11 | 44.64 | +10.44% | |
| 45.53 | 45.99 | 39.85 | 40.42 | -11.18% | |
| 45.43 | 46.99 | 44.38 | 45.51 | -3.50% | |
| 43.15 | 48.17 | 43.14 | 47.16 | +9.60% | |
| 42.67 | 43.51 | 39.82 | 43.03 | +1.68% | |
| 42.10 | 43.20 | 41.50 | 42.32 | -3.60% | |
| 47.30 | 47.44 | 42.00 | 43.90 | -2.53% | |
| 46.50 | 47.00 | 43.72 | 45.04 | -0.97% | |
| 44.88 | 48.14 | 44.44 | 45.48 | -6.05% | |
| 51.23 | 51.60 | 47.78 | 48.41 | -2.63% | |
| 47.11 | 49.84 | 47.00 | 49.72 | +10.71% | |
| 46.50 | 47.49 | 44.71 | 44.91 | -1.94% | |
| 47.58 | 49.42 | 45.74 | 45.80 | -5.47% | |
| 48.60 | 50.44 | 47.25 | 48.45 | +5.26% | |
| 45.60 | 47.25 | 44.73 | 46.03 | +1.08% | |
| 42.15 | 45.60 | 42.00 | 45.54 | +10.86% | |
| 42.09 | 44.00 | 41.02 | 41.08 | -4.60% | |
| 46.63 | 47.00 | 39.84 | 43.06 | -5.69% | |
| 45.75 | 47.37 | 44.51 | 45.66 | +4.77% | |
| 48.22 | 48.43 | 42.49 | 43.58 | -12.10% | |
| 48.96 | 50.96 | 46.81 | 49.58 | -0.96% | |
| 50.08 | 51.25 | 48.10 | 50.06 | +0.91% | |
| 45.90 | 49.64 | 45.43 | 49.61 | +10.96% | |
| 40.50 | 45.42 | 40.43 | 44.71 | +11.83% | |
| 42.15 | 42.15 | 39.68 | 39.98 | -4.26% | |
| 40.50 | 42.00 | 39.68 | 41.76 | +2.98% | |
| 42.46 | 42.67 | 39.53 | 40.55 | -2.97% | |
| 40.77 | 41.97 | 38.88 | 41.79 | +5.99% | |
| 39.00 | 40.53 | 38.98 | 39.43 | +2.58% | |
| 37.59 | 38.92 | 37.10 | 38.44 | +1.08% | |
| 37.16 | 38.23 | 36.80 | 38.03 | +4.36% | |
| 35.21 | 37.10 | 34.92 | 36.44 | -0.41% | |
| 37.00 | 37.10 | 34.65 | 36.59 | +0.22% | |
| 36.13 | 37.35 | 35.35 | 36.51 | -3.90% | |
| 38.15 | 38.82 | 37.26 | 37.99 | -0.42% | |
| 38.00 | 39.27 | 36.16 | 38.15 | +2.89% | |
| 36.75 | 39.94 | 35.33 | 37.08 | +1.70% | |
| 36.02 | 37.00 | 33.00 | 36.46 | -1.38% | |
| 34.22 | 37.07 | 33.94 | 36.97 | +9.64% | |
| 34.56 | 34.70 | 32.09 | 33.72 | -2.71% | |
| 34.67 | 34.87 | 33.00 | 34.66 | +2.79% | |
| 34.69 | 34.72 | 33.17 | 33.72 | +3.66% | |
| 32.04 | 33.16 | 30.56 | 32.53 | +0.77% | |
| 30.02 | 32.83 | 29.53 | 32.28 | +5.70% | |
| 28.19 | 30.61 | 27.18 | 30.54 | +11.62% | |
| 25.21 | 27.37 | 25.00 | 27.36 | +10.14% | |
| 25.98 | 26.00 | 24.15 | 24.84 | -8.47% | |
| 28.87 | 28.87 | 27.14 | 27.14 | -5.99% | |
| 25.56 | 29.19 | 25.56 | 28.87 | +17.17% | |
| 24.70 | 25.76 | 24.35 | 24.64 | -0.28% | |
| 25.05 | 25.37 | 24.24 | 24.71 | +0.16% | |
| 23.91 | 25.27 | 23.81 | 24.67 | +3.18% | |
| 23.29 | 24.08 | 23.29 | 23.91 | +2.09% | |
| 23.05 | 23.47 | 22.94 | 23.42 | +4.79% | |
| 22.10 | 22.42 | 22.00 | 22.35 | +0.90% | |
| 21.30 | 22.40 | 21.24 | 22.15 | +3.17% | |
| 21.26 | 21.56 | 21.08 | 21.47 | +2.68% | |
| 20.48 | 21.04 | 20.30 | 20.91 | +1.55% | |
| 20.58 | 21.36 | 20.50 | 20.59 | +1.68% | |
| 20.52 | 20.67 | 19.73 | 20.25 | -2.03% | |
| 20.84 | 21.00 | 20.02 | 20.67 | +6.99% | |
| 19.40 | 19.59 | 18.88 | 19.32 | -1.58% | |
| 19.71 | 19.91 | 19.45 | 19.63 | -0.05% | |
| 18.86 | 19.72 | 18.61 | 19.64 | +0.77% | |
| 19.11 | 19.59 | 19.02 | 19.49 | +4.34% | |
| 17.54 | 18.70 | 17.40 | 18.68 | +8.54% | |
| 18.32 | 18.51 | 17.02 | 17.21 | -5.54% | |
| 18.50 | 18.82 | 18.19 | 18.22 | -3.19% | |
| 19.26 | 19.48 | 18.78 | 18.82 | -3.09% | |
| 19.50 | 19.80 | 19.29 | 19.42 | +1.73% | |
| 18.48 | 19.73 | 18.48 | 19.09 | +1.33% | |
| 19.16 | 19.50 | 18.54 | 18.84 | +1.45% | |
| 18.90 | 19.33 | 18.54 | 18.57 | -2.11% | |
| 17.96 | 19.34 | 17.85 | 18.97 | +2.43% | |
| 18.42 | 18.68 | 18.25 | 18.52 | +0.11% | |
| 18.99 | 19.22 | 18.26 | 18.50 | -0.86% | |
| 18.70 | 19.09 | 18.60 | 18.66 | +2.30% | |
| 18.83 | 19.03 | 17.92 | 18.24 | -0.87% | |
| 19.50 | 19.50 | 18.36 | 18.40 | -7.40% | |
| 19.99 | 20.43 | 19.69 | 19.87 | -0.60% | |
| 19.55 | 20.51 | 19.46 | 19.99 | +1.52% | |
| 18.65 | 19.72 | 18.29 | 19.69 | +2.93% | |
| 18.82 | 19.56 | 18.81 | 19.13 | -1.80% | |
| 20.31 | 20.82 | 19.14 | 19.48 | -5.16% | |
| 21.33 | 21.43 | 20.52 | 20.54 | -2.05% | |
| 20.38 | 21.56 | 20.02 | 20.97 | -2.19% | |
| 20.00 | 21.60 | 19.75 | 21.44 | +2.78% | |
| 20.96 | 21.06 | 20.42 | 20.86 | -3.43% | |
| 21.33 | 21.63 | 20.62 | 21.60 | +1.31% | |
| 20.82 | 21.34 | 20.56 | 21.32 | +5.91% | |
| 19.72 | 20.46 | 19.44 | 20.13 | +7.30% | |
| 19.18 | 19.37 | 18.56 | 18.76 | -3.60% | |
| 19.34 | 19.87 | 19.23 | 19.46 | -1.07% | |
| 19.68 | 20.03 | 19.38 | 19.67 | -2.09% | |
| 20.00 | 20.54 | 19.30 | 20.09 | -1.76% | |
| 22.65 | 22.99 | 20.43 | 20.45 | -9.79% | |
| 22.59 | 23.22 | 22.37 | 22.67 | +0.53% | |
| 24.00 | 24.00 | 21.96 | 22.55 | -4.77% | |
| 23.75 | 23.99 | 22.94 | 23.68 | +2.51% | |
| 23.95 | 24.05 | 22.79 | 23.10 | +0.65% | |
| 22.36 | 23.36 | 22.16 | 22.95 | +1.82% | |
| 21.35 | 22.59 | 21.28 | 22.54 | +7.64% | |
| 20.11 | 21.01 | 20.01 | 20.94 | +1.31% | |
| 20.50 | 21.12 | 20.21 | 20.67 | -0.14% | |
| 21.32 | 21.35 | 20.28 | 20.70 | -1.80% | |
| 20.74 | 21.60 | 20.61 | 21.08 | -0.05% | |
| 21.64 | 22.17 | 20.82 | 21.09 | -4.87% | |
| 22.43 | 22.55 | 21.25 | 22.17 | -1.51% | |
| 22.90 | 23.13 | 22.33 | 22.51 | +0.18% | |
| 22.42 | 22.80 | 22.28 | 22.47 | +1.90% | |
| 22.96 | 23.07 | 21.91 | 22.05 | -5.08% | |
| 23.06 | 23.50 | 22.41 | 23.23 | -0.13% | |
| 24.10 | 24.17 | 23.22 | 23.26 | -1.44% | |
| 23.11 | 23.89 | 22.89 | 23.60 | +4.84% | |
| 22.39 | 23.09 | 22.38 | 22.51 | -1.83% | |
| 22.57 | 23.39 | 22.34 | 22.93 | +2.83% | |
| 23.23 | 23.43 | 22.27 | 22.30 | -1.50% | |
| 23.17 | 23.17 | 22.31 | 22.64 | -2.96% | |
| 23.30 | 23.81 | 23.16 | 23.33 | +0.26% | |
| 22.60 | 23.35 | 22.45 | 23.27 | +2.11% | |
| 22.93 | 23.00 | 22.46 | 22.79 | +0.09% | |
| 23.06 | 23.06 | 22.48 | 22.77 | -2.48% | |
| 23.56 | 23.63 | 22.79 | 23.35 | -1.52% | |
| 23.26 | 24.01 | 23.24 | 23.71 | +2.42% | |
| 22.89 | 23.84 | 22.89 | 23.15 | +3.26% | |
| 22.20 | 22.68 | 22.14 | 22.42 | +4.18% | |
| 21.93 | 21.93 | 21.45 | 21.52 | -1.15% | |
| 21.62 | 21.80 | 21.37 | 21.77 | +1.21% | |
| 21.49 | 21.79 | 21.10 | 21.51 | -0.74% | |
| 21.87 | 21.87 | 21.51 | 21.67 | -0.69% | |
| 21.90 | 22.08 | 21.54 | 21.82 | -0.68% | |
| 21.44 | 22.15 | 21.32 | 21.97 | +1.67% | |
| 21.85 | 22.00 | 21.40 | 21.61 | +1.79% | |
| 20.60 | 21.30 | 20.60 | 21.23 | +2.86% | |
| 21.05 | 21.31 | 20.53 | 20.64 | +1.23% | |
| 21.43 | 21.83 | 20.32 | 20.39 | -4.00% | |
| 21.22 | 21.58 | 20.94 | 21.24 | -0.65% | |
| 22.00 | 22.11 | 21.15 | 21.38 | -2.06% | |
| 23.20 | 23.23 | 21.72 | 21.83 | -7.03% | |
| 22.97 | 23.56 | 22.43 | 23.48 | +0.73% | |
| 22.88 | 23.41 | 22.60 | 23.31 | +1.79% | |
| 22.00 | 22.98 | 21.98 | 22.90 | +3.29% | |
| 22.39 | 23.11 | 21.56 | 22.17 | -3.61% | |
| 22.97 | 23.34 | 22.74 | 23.00 | +1.19% | |
| 21.96 | 22.78 | 21.73 | 22.73 | +2.99% | |
| 21.47 | 22.41 | 21.29 | 22.07 | +3.71% | |
| 21.50 | 21.66 | 21.02 | 21.28 | +0.42% | |
| 21.26 | 21.84 | 21.08 | 21.19 | -1.85% | |
| 20.84 | 21.62 | 20.70 | 21.59 | +4.75% | |
| 20.30 | 20.88 | 20.15 | 20.61 | +1.83% | |
| 19.65 | 20.32 | 19.36 | 20.24 | +2.17% | |
| 19.14 | 20.04 | 19.14 | 19.81 | +4.26% | |
| 18.68 | 19.45 | 18.23 | 19.00 | +1.99% | |
| 19.35 | 19.61 | 18.31 | 18.63 | -1.06% | |
| 19.07 | 19.34 | 18.41 | 18.83 | -6.60% | |
| 20.24 | 22.06 | 20.09 | 20.16 | -14.50% | |
| 24.58 | 24.81 | 23.35 | 23.58 | -4.03% | |
| 23.96 | 25.14 | 23.91 | 24.57 | -1.56% | |
| 27.00 | 27.00 | 24.50 | 24.96 | -8.54% | |
| 26.80 | 27.75 | 26.79 | 27.29 | +4.64% | |
| 26.99 | 26.99 | 25.69 | 26.08 | +0.27% | |
| 27.57 | 28.20 | 25.15 | 26.01 | -0.57% | |
| 26.11 | 26.56 | 25.36 | 26.16 | -2.17% | |
| 27.29 | 27.39 | 26.28 | 26.74 | -1.80% | |
| 26.17 | 27.45 | 26.17 | 27.23 | +4.05% | |
| 26.83 | 27.14 | 26.04 | 26.17 | -5.69% | |
| 27.68 | 28.06 | 27.23 | 27.75 | +1.98% | |
| 27.00 | 27.67 | 26.78 | 27.21 | +1.04% | |
| 27.57 | 27.87 | 26.92 | 26.93 | -3.37% | |
| 28.71 | 29.20 | 27.43 | 27.87 | -1.55% | |
| 28.20 | 28.52 | 27.55 | 28.31 | -0.28% | |
| 28.50 | 28.90 | 27.84 | 28.39 | +1.07% | |
| 27.55 | 28.33 | 27.51 | 28.09 | +2.44% | |
| 26.14 | 27.48 | 25.81 | 27.42 | +4.90% | |
| 26.90 | 27.26 | 25.44 | 26.14 | -4.74% | |
| 27.61 | 28.02 | 26.84 | 27.44 | -0.72% | |
| 27.22 | 27.93 | 27.22 | 27.64 | +3.75% | |
| 27.96 | 28.47 | 26.63 | 26.64 | -6.39% | |
| 29.77 | 30.22 | 28.22 | 28.46 | -3.46% | |
| 30.63 | 30.75 | 29.00 | 29.48 | +1.24% | |
| 27.81 | 29.49 | 27.70 | 29.12 | +0.87% | |
| 28.45 | 29.58 | 28.45 | 28.87 | +7.28% | |
| 30.85 | 30.88 | 26.82 | 26.91 | -12.23% | |
| 29.30 | 30.73 | 29.08 | 30.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CEVA chart for longer ranges.