5.00
price up icon10.13%   0.46
 
loading

Silvaco Group Inc Stock (SVCO) Price History

The historical daily chart and data for Silvaco Group Inc stock (SVCO), show that the latest closing stock price as of August 22, 2025, is $5.00.
  • Silvaco Group Inc all-time high stock price is $20.69, occurred on July 23, 2024.
  • The lowest Silvaco Group Inc stock price recorded was $3.55 on April 09, 2025. Since then, Silvaco Group Inc's stock price has risen over 40.85% to $5.00 now.
  • The 52-week high stock price for SVCO is $17.01, representing a 240.20% increase from the current share price, occurred on August 22, 2024.
  • The 52-week low stock price for SVCO is $3.55, indicating a -29.00% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about SVCO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.41 $4.46 $0.9514 435,678.0 +10.13%
Aug 21, 2025 $4.63 $4.40 $0.23 120,666.0 +2.25%
Aug 20, 2025 $4.78 $4.43 $0.3528 87,800.0 -1.99%
Aug 19, 2025 $4.99 $4.48 $0.51 64,296.0 -3.82%
Aug 18, 2025 $4.79 $4.37 $0.4189 139,311.0 +6.56%
Aug 15, 2025 $4.69 $4.36 $0.3329 102,891.0 -1.78%
Aug 14, 2025 $4.80 $4.45 $0.35 109,403.0 -3.23%
Aug 13, 2025 $4.74 $4.44 $0.2999 76,916.0 +4.97%
Aug 12, 2025 $4.81 $4.20 $0.615 165,174.0 +6.75%
Aug 11, 2025 $4.23 $3.96 $0.27 90,421.0 +3.62%
Aug 08, 2025 $4.24 $4.00 $0.2399 106,691.0 -3.61%
Aug 07, 2025 $4.84 $4.06 $0.785 218,315.0 -14.68%
Aug 06, 2025 $5.30 $4.77 $0.5278 84,515.0 -6.17%
Aug 05, 2025 $5.38 $4.38 $1.00 123,088.0 +17.16%
Aug 04, 2025 $4.49 $4.37 $0.1246 39,464.0 +0.68%
Aug 01, 2025 $4.47 $4.29 $0.18 49,002.0 -1.12%
Jul 31, 2025 $4.85 $4.43 $0.42 40,082.0 -5.32%
Jul 30, 2025 $4.80 $4.53 $0.27 53,984.0 +3.98%
Jul 29, 2025 $4.76 $4.51 $0.2498 51,026.0 -1.74%
Jul 28, 2025 $4.64 $4.50 $0.145 49,757.0 +0.88%
Jul 25, 2025 $4.84 $4.44 $0.3983 25,233.0 -0.22%
Jul 24, 2025 $4.77 $4.55 $0.22 100,889.0 -0.44%

Silvaco Group Inc Stock (SVCO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Silvaco Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SVCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Silvaco Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Silvaco Group Inc Stock (SVCO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.41 $3.96 $1.45 2,449,309.0 +12.36%
Jul, 2025 $5.25 $3.97 $1.28 1,941,683.0 -5.72%
Jun, 2025 $5.29 $4.43 $0.865 2,050,618.0 +1.94%
May, 2025 $5.82 $4.01 $1.81 2,576,089.0 -12.97%
Apr, 2025 $5.80 $3.55 $2.25 2,156,523.0 +16.67%
Mar, 2025 $6.52 $4.46 $2.06 3,845,341.0 -26.33%
Feb, 2025 $8.65 $5.97 $2.68 3,156,945.0 -28.44%
Jan, 2025 $9.93 $7.27 $2.66 3,587,213.0 +7.05%

Silvaco Group Inc Stock (SVCO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.22 $7.60 $1.62 3,736,907.0 -0.73%
Nov, 2024 $8.44 $6.19 $2.25 6,309,293.0 +32.00%
Oct, 2024 $14.42 $6.14 $8.28 16,287,044.0 -56.29%
Sep, 2024 $15.94 $13.99 $1.95 11,260,845.0 -7.44%
Aug, 2024 $17.29 $15.01 $2.28 5,072,271.0 -9.06%
Jul, 2024 $20.69 $16.43 $4.26 5,402,510.0 -5.51%
Jun, 2024 $18.94 $15.81 $3.13 5,914,966.0 -1.59%
May, 2024 $19.82 $17.20 $2.62 1,983,916.0 +0.00%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):