CEVA, Inc.
CEVANASDAQTechnology● Active
$45.66
+$2.09(+4.78%)
Market Cap$1.3B
P/E Ratio—
52W High$51.25
52W Low$17.02
CEVA, Inc.（CEVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ceva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.00
Aug 2, 2021
-12.2% from here
5-Year Low5Y
$16.02
Aug 5, 2024
+185.0% from low
IPO Priceadj.
$5.27
Nov 1, 2002
+766.4% since IPO
1 Year Ago
$21.41
Jun 9, 2025
+113.3% in 1Y
5 Years Ago
$44.34
Jun 9, 2021
+3.0% in 5Y
10 Years Ago
$27.18
Jun 9, 2016
+68.0% in 10Y
Historical Price Data · CEVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.75 | $47.37 | $44.51 | $45.66 | $45.66 | 984K | -0.20% |
| Jun 5, 2026 | $48.22 | $48.43 | $42.49 | $43.58 | $43.58 | 1.5M | -9.62% |
| Jun 4, 2026 | $48.96 | $50.96 | $46.81 | $49.58 | $49.58 | 1.5M | +1.27% |
| Jun 3, 2026 | $50.08 | $51.25 | $48.10 | $50.06 | $50.06 | 1.5M | -0.04% |
| Jun 2, 2026 | $45.90 | $49.64 | $45.43 | $49.61 | $49.61 | 1.8M | +8.08% |
| Jun 1, 2026 | $40.50 | $45.42 | $40.43 | $44.71 | $44.71 | 1.6M | +10.40% |
| May 29, 2026 | $42.15 | $42.15 | $39.68 | $39.98 | $39.98 | 952K | -5.15% |
| May 28, 2026 | $40.50 | $42.00 | $39.67 | $41.76 | $41.76 | 454K | +3.11% |
| May 27, 2026 | $42.46 | $42.67 | $39.53 | $40.55 | $40.55 | 697K | -4.50% |
| May 26, 2026 | $40.77 | $41.97 | $38.88 | $41.79 | $41.79 | 721K | +2.50% |
| May 22, 2026 | $39.00 | $40.53 | $38.98 | $39.43 | $39.43 | 730K | +1.10% |
| May 21, 2026 | $37.59 | $38.92 | $37.10 | $38.44 | $38.44 | 580K | +2.26% |
| May 20, 2026 | $37.16 | $38.23 | $36.80 | $38.03 | $38.03 | 523K | +2.34% |
| May 19, 2026 | $35.21 | $37.10 | $34.92 | $36.44 | $36.44 | 701K | +3.49% |
| May 18, 2026 | $37.00 | $37.10 | $34.65 | $36.59 | $36.59 | 1.1M | -1.11% |
| May 15, 2026 | $36.13 | $37.35 | $35.35 | $36.51 | $36.51 | 646K | +1.05% |
| May 14, 2026 | $38.15 | $38.82 | $37.26 | $37.99 | $37.99 | 764K | -0.42% |
| May 13, 2026 | $38.00 | $39.27 | $36.16 | $38.15 | $38.15 | 1.0M | +0.39% |
| May 12, 2026 | $36.75 | $39.94 | $35.33 | $37.08 | $37.08 | 1.6M | +0.90% |
| May 11, 2026 | $36.02 | $37.00 | $33.00 | $36.46 | $36.46 | 2.0M | +1.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CEVA
Jan 1 → Dec 31 · 6 years2026+105.7%$22.20 → $45.66
+105.7%
2025-32.2%$31.73 → $21.52
-32.2%
2024+40.8%$22.40 → $31.55
+40.8%
2023-12.5%$25.94 → $22.71
-12.5%
2022-41.5%$43.74 → $25.58
-41.5%
2021-2.6%$44.40 → $43.24
-2.6%
Best Year2026 · +105.7%
Worst Year2022 · -41.5%
Positive Years2 / 6
Avg Annual Return+9.6%
6Y Total Return+2.8%
6Y CAGR~+0.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in CEVA?
If you invested $1,000 in CEVA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,680
Total Return+68.0%
CAGR~+5.3% / yr
Profit+$680
Based on Jun 9, 2016 · $27.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CEVA, Inc.（CEVA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $45.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CEVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CEVA 历史股价FMP 日线复权 OHLCV