Silvaco Group Inc (SVCO)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $9.74.

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 $3.07 on March 09, 2026. Since then, Silvaco Group Inc's stock price has risen over 217.26% to $9.74 now.
The 52-week high stock price for SVCO is $12.80, representing a 31.47% increase from the current share price, occurred on May 07, 2026.
The 52-week low stock price for SVCO is $3.07, indicating a -68.48% decrease from the current share price, occurred on March 09, 2026.

The table below shows more information about SVCO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$9.95	$9.27	$0.6799	552,767.0	+2.74%
May 21, 2026	$9.52	$9.01	$0.505	482,618.0	+1.94%
May 20, 2026	$9.53	$9.07	$0.46	322,022.0	+0.43%
May 19, 2026	$9.49	$8.95	$0.54	387,503.0	-2.01%
May 18, 2026	$10.15	$9.23	$0.918	504,839.0	-6.34%
May 15, 2026	$10.78	$10.02	$0.76	349,758.0	-5.44%
May 14, 2026	$11.08	$10.44	$0.6445	574,347.0	+0.00%
May 13, 2026	$10.76	$10.23	$0.53	322,540.0	+0.09%
May 12, 2026	$11.14	$10.37	$0.775	427,209.0	-4.22%
May 11, 2026	$12.47	$10.89	$1.58	530,795.0	-3.13%
May 08, 2026	$12.41	$10.75	$1.66	530,472.0	-4.73%
May 07, 2026	$12.80	$11.75	$1.05	528,447.0	-3.21%
May 06, 2026	$12.50	$11.83	$0.67	495,942.0	+3.40%
May 05, 2026	$12.19	$11.51	$0.68	310,584.0	+3.97%
May 04, 2026	$11.94	$11.03	$0.9099	523,133.0	+3.48%
May 01, 2026	$11.21	$10.13	$1.08	443,478.0	+9.70%
Apr 30, 2026	$10.40	$9.54	$0.865	309,589.0	+3.44%
Apr 29, 2026	$10.18	$9.74	$0.44	234,540.0	-1.30%
Apr 28, 2026	$10.38	$9.56	$0.815	464,257.0	-5.39%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$12.80	$8.95	$3.86	7,839,221.0	-4.60%
Apr, 2026	$10.57	$6.81	$3.76	6,702,392.0	+44.21%
Mar, 2026	$7.44	$3.07	$4.37	20,897,380.0	+110.71%
Feb, 2026	$4.62	$3.25	$1.37	2,334,708.0	-25.00%
Jan, 2026	$5.24	$4.05	$1.19	2,907,437.0	+10.62%

Silvaco Group Inc Stock (SVCO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$4.76	$3.45	$1.31	4,553,897.0	-9.01%
Nov, 2025	$5.89	$3.79	$2.10	2,704,405.0	-22.75%
Oct, 2025	$6.57	$5.35	$1.22	2,893,411.0	+8.87%
Sep, 2025	$6.15	$4.92	$1.23	2,999,341.0	+1.31%
Aug, 2025	$5.41	$3.96	$1.45	3,145,858.0	+20.00%
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%