CEVA, Inc. - Price History
Monthly price history for CEVA (CEVA, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $20.53 | $20.53 |
| April 2024 | $20.27 | $20.27 |
| March 2024 | $22.71 | $22.71 |
| February 2024 | $22.64 | $22.64 |
| January 2024 | $19.20 | $19.20 |
| December 2023 | $22.71 | $22.71 |
| November 2023 | $21.76 | $21.76 |
| October 2023 | $17.17 | $17.17 |
| September 2023 | $19.39 | $19.39 |
| August 2023 | $23.22 | $23.22 |
| July 2023 | $27.16 | $27.16 |
| June 2023 | $25.55 | $25.55 |
| May 2023 | $25.02 | $25.02 |
| April 2023 | $25.13 | $25.13 |
| March 2023 | $30.43 | $30.43 |
| February 2023 | $31.56 | $31.56 |
| January 2023 | $33.12 | $33.12 |
| December 2022 | $25.58 | $25.58 |
| November 2022 | $27.17 | $27.17 |
| October 2022 | $27.66 | $27.66 |
| September 2022 | $26.23 | $26.23 |
| August 2022 | $29.27 | $29.27 |
| July 2022 | $37.23 | $37.23 |
| June 2022 | $33.56 | $33.56 |
| May 2022 | $36.07 | $36.07 |
| April 2022 | $36.34 | $36.34 |
| March 2022 | $40.65 | $40.65 |
| February 2022 | $40.77 | $40.77 |
| January 2022 | $37.67 | $37.67 |
| December 2021 | $43.24 | $43.24 |
| November 2021 | $44.10 | $44.10 |
| October 2021 | $45.61 | $45.61 |
| September 2021 | $42.67 | $42.67 |
| August 2021 | $48.25 | $48.25 |
| July 2021 | $49.64 | $49.64 |
| June 2021 | $47.30 | $47.30 |
| May 2021 | $44.87 | $44.87 |
| April 2021 | $55.44 | $55.44 |
| March 2021 | $56.15 | $56.15 |
| February 2021 | $61.23 | $61.23 |
| January 2021 | $58.79 | $58.79 |
| December 2020 | $45.50 | $45.50 |
| November 2020 | $39.28 | $39.28 |
| October 2020 | $40.32 | $40.32 |
| September 2020 | $39.37 | $39.37 |
| August 2020 | $42.25 | $42.25 |
| July 2020 | $40.20 | $40.20 |
| June 2020 | $37.42 | $37.42 |
| May 2020 | $34.47 | $34.47 |
| April 2020 | $31.35 | $31.35 |
| March 2020 | $24.93 | $24.93 |
| February 2020 | $28.41 | $28.41 |
| January 2020 | $27.35 | $27.35 |
| December 2019 | $26.96 | $26.96 |
| November 2019 | $25.92 | $25.92 |
| October 2019 | $27.22 | $27.22 |
| September 2019 | $29.86 | $29.86 |
| August 2019 | $31.41 | $31.41 |
| July 2019 | $27.78 | $27.78 |
| June 2019 | $24.35 | $24.35 |
| May 2019 | $22.83 | $22.83 |
| April 2019 | $25.19 | $25.19 |
| March 2019 | $26.96 | $26.96 |
| February 2019 | $27.82 | $27.82 |
| January 2019 | $28.44 | $28.44 |
| December 2018 | $22.09 | $22.09 |
| November 2018 | $25.99 | $25.99 |
| October 2018 | $24.64 | $24.64 |
| September 2018 | $28.75 | $28.75 |
| August 2018 | $30.60 | $30.60 |
| July 2018 | $30.10 | $30.10 |
| June 2018 | $30.20 | $30.20 |
| May 2018 | $33.70 | $33.70 |
| April 2018 | $32.60 | $32.60 |
| March 2018 | $36.20 | $36.20 |
| February 2018 | $36.75 | $36.75 |
| January 2018 | $44 | $44 |
| December 2017 | $46.15 | $46.15 |
| November 2017 | $47.50 | $47.50 |
| October 2017 | $48.30 | $48.30 |
| September 2017 | $42.80 | $42.80 |
| August 2017 | $40.55 | $40.55 |
| July 2017 | $46.25 | $46.25 |
| June 2017 | $45.45 | $45.45 |
| May 2017 | $42.25 | $42.25 |
| April 2017 | $36 | $36 |
| March 2017 | $35.50 | $35.50 |
| February 2017 | $33.40 | $33.40 |
| January 2017 | $35.35 | $35.35 |
| December 2016 | $33.55 | $33.55 |
| November 2016 | $31.80 | $31.80 |
| October 2016 | $30.05 | $30.05 |
| September 2016 | $35.07 | $35.07 |
| August 2016 | $31.48 | $31.48 |
| July 2016 | $30.06 | $30.06 |
| June 2016 | $27.17 | $27.17 |
| May 2016 | $27.04 | $27.04 |
| April 2016 | $23.06 | $23.06 |
| March 2016 | $22.50 | $22.50 |
| February 2016 | $19.61 | $19.61 |
| January 2016 | $23.15 | $23.15 |
| December 2015 | $23.36 | $23.36 |
| November 2015 | $25.39 | $25.39 |
| October 2015 | $23.37 | $23.37 |
| September 2015 | $18.57 | $18.57 |
| August 2015 | $19.25 | $19.25 |
| July 2015 | $18.73 | $18.73 |
| June 2015 | $19.43 | $19.43 |
| May 2015 | $20.54 | $20.54 |
| April 2015 | $20.70 | $20.70 |
| March 2015 | $21.32 | $21.32 |
| February 2015 | $19.91 | $19.91 |
| January 2015 | $18.31 | $18.31 |
| December 2014 | $18.14 | $18.14 |
| November 2014 | $17.21 | $17.21 |
| October 2014 | $16.30 | $16.30 |
| September 2014 | $13.44 | $13.44 |
| August 2014 | $15.16 | $15.16 |
| July 2014 | $14.23 | $14.23 |
| June 2014 | $14.77 | $14.77 |
| May 2014 | $15.65 | $15.65 |
| April 2014 | $16.23 | $16.23 |
| March 2014 | $17.56 | $17.56 |
| February 2014 | $18.08 | $18.08 |
| January 2014 | $17.39 | $17.39 |
| December 2013 | $15.22 | $15.22 |
| November 2013 | $15.99 | $15.99 |
| October 2013 | $14.33 | $14.33 |
| September 2013 | $17.25 | $17.25 |
| August 2013 | $18.13 | $18.13 |
| July 2013 | $18.23 | $18.23 |
| June 2013 | $19.36 | $19.36 |
| May 2013 | $16.77 | $16.77 |
| April 2013 | $15.26 | $15.26 |
| March 2013 | $15.60 | $15.60 |
| February 2013 | $15.13 | $15.13 |
| January 2013 | $15.18 | $15.18 |
| December 2012 | $15.75 | $15.75 |
| November 2012 | $15.11 | $15.11 |
| October 2012 | $15.15 | $15.15 |
| September 2012 | $14.38 | $14.38 |
| August 2012 | $16.12 | $16.12 |
| July 2012 | $15.54 | $15.54 |
| June 2012 | $17.61 | $17.61 |
| May 2012 | $17.38 | $17.38 |
| April 2012 | $22.09 | $22.09 |
| March 2012 | $22.71 | $22.71 |
| February 2012 | $24.65 | $24.65 |
| January 2012 | $27.01 | $27.01 |
| December 2011 | $30.26 | $30.26 |
| November 2011 | $28.81 | $28.81 |
| October 2011 | $31.07 | $31.07 |
| September 2011 | $24.31 | $24.31 |
| August 2011 | $26.62 | $26.62 |
| July 2011 | $30.22 | $30.22 |
| June 2011 | $30.46 | $30.46 |
| May 2011 | $34.33 | $34.33 |
| April 2011 | $30.58 | $30.58 |
| March 2011 | $26.73 | $26.73 |
| February 2011 | $22.80 | $22.80 |
| January 2011 | $24.17 | $24.17 |
| December 2010 | $20.50 | $20.50 |
| November 2010 | $23.20 | $23.20 |
| October 2010 | $18.51 | $18.51 |
| September 2010 | $14.30 | $14.30 |
| August 2010 | $12.10 | $12.10 |
| July 2010 | $12.77 | $12.77 |
| June 2010 | $12.60 | $12.60 |
| May 2010 | $11.62 | $11.62 |
| April 2010 | $12.22 | $12.22 |
| March 2010 | $11.66 | $11.66 |
| February 2010 | $11.69 | $11.69 |
| January 2010 | $11.89 | $11.89 |
| December 2009 | $12.86 | $12.86 |
| November 2009 | $11.64 | $11.64 |
| October 2009 | $10.13 | $10.13 |
| September 2009 | $10.75 | $10.75 |
| August 2009 | $8.71 | $8.71 |
| July 2009 | $8.77 | $8.77 |
| June 2009 | $8.68 | $8.68 |
| May 2009 | $7.61 | $7.61 |
| April 2009 | $8.25 | $8.25 |
| March 2009 | $7.28 | $7.28 |
| February 2009 | $5.87 | $5.87 |
| January 2009 | $6.83 | $6.83 |
| December 2008 | $7 | $7 |
| November 2008 | $7.39 | $7.39 |
| October 2008 | $8.50 | $8.50 |
| September 2008 | $8.30 | $8.30 |
| August 2008 | $9.50 | $9.50 |
| July 2008 | $8.13 | $8.13 |
| June 2008 | $7.97 | $7.97 |
| May 2008 | $8.37 | $8.37 |
| April 2008 | $9.78 | $9.78 |
| March 2008 | $7.65 | $7.65 |
| February 2008 | $8.53 | $8.53 |
| January 2008 | $8.45 | $8.45 |
| December 2007 | $12.21 | $12.21 |
| November 2007 | $10.24 | $10.24 |
| October 2007 | $9.42 | $9.42 |
| September 2007 | $8.99 | $8.99 |
| August 2007 | $8.72 | $8.72 |
| July 2007 | $9.01 | $9.01 |
| June 2007 | $8.50 | $8.50 |
| May 2007 | $7.40 | $7.40 |
| April 2007 | $7.25 | $7.25 |
| March 2007 | $7.23 | $7.23 |
| February 2007 | $7.23 | $7.23 |
| January 2007 | $7.23 | $7.23 |
| December 2006 | $6.47 | $6.47 |
| November 2006 | $6.72 | $6.72 |
| October 2006 | $6.39 | $6.39 |
| September 2006 | $5.66 | $5.66 |
| August 2006 | $5.68 | $5.68 |
| July 2006 | $5.40 | $5.40 |
| June 2006 | $5.78 | $5.78 |
| May 2006 | $6.14 | $6.14 |
| April 2006 | $7.65 | $7.65 |
| March 2006 | $6.63 | $6.63 |
| February 2006 | $6.03 | $6.03 |
| January 2006 | $6.01 | $6.01 |
| December 2005 | $6.26 | $6.26 |
| November 2005 | $6.12 | $6.12 |
| October 2005 | $5.31 | $5.31 |
| September 2005 | $5.18 | $5.18 |
| August 2005 | $5.24 | $5.24 |
| July 2005 | $5.30 | $5.30 |
| June 2005 | $5.86 | $5.86 |
| May 2005 | $7.28 | $7.28 |
| April 2005 | $6.67 | $6.67 |
| March 2005 | $7.40 | $7.40 |
| February 2005 | $7.91 | $7.91 |
| January 2005 | $8.75 | $8.75 |
| December 2004 | $9.11 | $9.11 |
| November 2004 | $8.06 | $8.06 |
| October 2004 | $7.54 | $7.54 |
| September 2004 | $7.90 | $7.90 |
| August 2004 | $7.15 | $7.15 |
| July 2004 | $7.50 | $7.50 |
| June 2004 | $7.91 | $7.91 |
| May 2004 | $8 | $8 |
| April 2004 | $8.20 | $8.20 |
| March 2004 | $9.48 | $9.48 |
| February 2004 | $10.18 | $10.18 |
| January 2004 | $10.28 | $10.28 |
| December 2003 | $10.41 | $10.41 |
| November 2003 | $8.75 | $8.75 |
| October 2003 | $7.39 | $7.39 |
| September 2003 | $8.59 | $8.59 |
| August 2003 | $7.95 | $7.95 |
| July 2003 | $8.19 | $8.19 |
| June 2003 | $8.18 | $8.18 |
| May 2003 | $6.90 | $6.90 |
| April 2003 | $4.25 | $4.25 |
| March 2003 | $3.12 | $3.12 |
| February 2003 | $3.30 | $3.30 |
| January 2003 | $4.20 | $4.20 |
| December 2002 | $5.91 | $5.91 |
| November 2002 | $7.01 | $7.01 |
CEVA
Price: $20.53
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.79 USD
P/E Ratio: -35.17
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 96900
Ebitda: 3.5 millionMarket Capitalization: 481.3 million