CEVA: CEVA Inc.

As of Friday, May 22nd, 2026

$ 39.43

+0.99 +2.58%

Open: 39.00
High: 40.53
Low: 38.98
Volume: 728,997
Previous Close on Thursday, May 21st, 2026

$ 38.44

+0.41 +1.08%

Open: 37.59
High: 38.92
Low: 37.10
Volume: 57,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 39.00 40.53 38.98 39.43 728,997 +0.99 +2.58
2026-05-21 37.59 38.92 37.10 38.44 57,717 +0.41 +1.08
2026-05-20 37.16 38.23 36.80 38.03 521,088 +1.59 +4.36
2026-05-19 35.21 37.10 34.92 36.44 699,689 -0.15 -0.41
2026-05-18 37.00 37.10 34.65 36.59 1,085,697 +0.08 +0.22
2026-05-15 36.13 37.35 35.35 36.51 644,415 -1.48 -3.90
2026-05-14 38.15 38.82 37.26 37.99 759,294 -0.16 -0.42
2026-05-13 38.00 39.27 36.16 38.15 1,032,525 +1.07 +2.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.53
On 2026-05-22		 34.65
On 2026-05-18		 2.92 8.00 37.10
On 2026-05-18		 34.92
On 2026-05-19		 -5.87 37.79
10D 40.53
On 2026-05-22		 33.00
On 2026-05-11		 2.46 6.65 39.94
On 2026-05-12		 34.65
On 2026-05-18		 -13.24 37.51
20D 40.53
On 2026-05-22		 24.15
On 2026-04-28		 10.56 36.58 39.94
On 2026-05-12		 34.65
On 2026-05-18		 -13.24 34.44
WTD 40.53
On 2026-05-22		 34.65
On 2026-05-18		 2.92 8.00 37.10
On 2026-05-18		 34.92
On 2026-05-19		 -5.87 37.79
MTD 40.53
On 2026-05-22		 29.53
On 2026-05-01		 8.89 29.11 39.94
On 2026-05-12		 34.65
On 2026-05-18		 -13.24 36.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DCOM

Dime Community Bancshares Inc.

36.90 +0.02 +0.05 157,122
FTRE

Fortrea Holdings Inc.

13.22 +0.08 +0.61 924,136
ELME

Elme Communities

2.03 +0.01 +0.50 514,457
CALX

Calix Inc.

39.23 +0.81 +2.11 632,479
CEVA

CEVA Inc.

39.43 +0.99 +2.58 728,997