CEVA, Inc. (BMV:CEVA)
Mexico · Delayed Price · Currency is MXN 515.00
+5.00 (0.98%)
At close: Sep 18, 2026
BMV:CEVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.98% | 10 |
| Sep 17, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 8.51% | 217 |
| Aug 21, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -4.67% | 14 |
| Aug 20, 2026 | 505.00 | 505.00 | 493.00 | 493.00 | 493.00 | -2.38% | 31 |
| Aug 19, 2026 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 0.40% | 6,024 |
| Aug 18, 2026 | 524.00 | 524.00 | 503.00 | 503.00 | 503.00 | -9.86% | 517 |
| Aug 17, 2026 | 570.00 | 570.00 | 558.00 | 558.00 | 558.00 | 0.72% | 106 |
| Aug 14, 2026 | 550.00 | 554.00 | 550.00 | 554.00 | 554.00 | -16.69% | 3,534 |
| Aug 7, 2026 | 654.00 | 665.00 | 654.00 | 665.00 | 665.00 | 11.39% | 4,919 |
| Aug 6, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | -12.21% | 3,600 |
| Jul 23, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 2.72% | 819 |
| Jul 17, 2026 | 657.79 | 662.00 | 657.79 | 662.00 | 662.00 | -1.93% | 976 |
| Jul 16, 2026 | 683.69 | 683.69 | 675.00 | 675.00 | 675.00 | -5.51% | 1,151 |
| Jul 15, 2026 | 711.00 | 716.39 | 711.00 | 714.39 | 714.39 | -6.09% | 854 |
| Jul 14, 2026 | 770.89 | 770.89 | 760.69 | 760.69 | 760.69 | -9.57% | 1,658 |
| Jul 9, 2026 | 841.21 | 841.21 | 841.21 | 841.21 | 841.21 | 9.47% | 130 |
| Jul 8, 2026 | 768.42 | 768.42 | 768.42 | 768.42 | 768.42 | -4.19% | 128 |
| Jul 6, 2026 | 777.59 | 802.00 | 777.59 | 802.00 | 802.00 | 11.81% | 1,050 |
| Jul 2, 2026 | 717.29 | 717.29 | 717.29 | 717.29 | 717.29 | -13.37% | 1,050 |
| Jun 25, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 4.34% | 1,725 |
| Jun 24, 2026 | 793.59 | 793.59 | 793.59 | 793.59 | 793.59 | -1.17% | 919 |
| Jun 12, 2026 | 800.00 | 803.00 | 800.00 | 803.00 | 803.00 | 9.55% | 2,436 |
| Jun 9, 2026 | 776.00 | 776.00 | 726.00 | 733.00 | 733.00 | -9.78% | 1,079 |
| Jun 8, 2026 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | 5.93% | 208 |
| Jun 5, 2026 | 806.89 | 808.00 | 767.00 | 767.00 | 767.00 | -12.69% | 811 |
| Jun 4, 2026 | 842.49 | 878.49 | 842.49 | 878.49 | 878.49 | 5.59% | 1,020 |
| Jun 2, 2026 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 7.91% | 48 |
| Jun 1, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 25.74% | 108 |
| May 8, 2026 | 601.00 | 613.19 | 601.00 | 613.19 | 613.19 | 5.09% | 2,006 |
| May 7, 2026 | 583.49 | 583.49 | 583.49 | 583.49 | 583.49 | 0.33% | 242 |
| May 5, 2026 | 583.59 | 583.59 | 581.59 | 581.59 | 581.59 | 17.49% | 2,306 |