4.95
price up icon6.68%   0.31
after-market After Hours: 4.95
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 June 03, 2025, is $4.95.
  • 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 39.44% to $4.95 now.
  • The 52-week high stock price for SVCO is $20.69, representing a 317.98% increase from the current share price, occurred on July 23, 2024.
  • The 52-week low stock price for SVCO is $3.55, indicating a -28.28% 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
Jun 03, 2025 $4.98 $4.55 $0.4283 144,826.0 +6.68%
Jun 02, 2025 $4.68 $4.48 $0.205 117,454.0 +0.22%
May 30, 2025 $4.68 $4.51 $0.17 122,127.0 +0.00%
May 29, 2025 $4.70 $4.53 $0.175 76,035.0 +1.54%
May 28, 2025 $4.86 $4.46 $0.40 79,392.0 -4.40%
May 27, 2025 $4.79 $4.45 $0.34 98,732.0 +6.95%
May 23, 2025 $4.66 $4.33 $0.325 74,580.0 -3.46%
May 22, 2025 $4.88 $4.48 $0.401 173,043.0 -2.94%
May 21, 2025 $4.84 $4.63 $0.2129 46,320.0 +0.63%
May 20, 2025 $5.03 $4.68 $0.35 103,329.0 -1.05%
May 19, 2025 $5.00 $4.72 $0.2839 64,692.0 -3.63%
May 16, 2025 $5.06 $4.55 $0.51 123,743.0 +5.08%
May 15, 2025 $5.08 $4.64 $0.435 105,954.0 -6.16%
May 14, 2025 $5.10 $4.43 $0.67 230,109.0 +12.53%
May 13, 2025 $4.53 $4.34 $0.19 96,056.0 +2.29%
May 12, 2025 $4.87 $4.32 $0.55 166,104.0 -0.57%
May 09, 2025 $4.67 $4.08 $0.5877 216,300.0 +7.72%
May 08, 2025 $4.83 $4.01 $0.82 391,019.0 -23.02%
May 07, 2025 $5.70 $5.27 $0.43 77,667.0 -4.33%
May 06, 2025 $5.65 $5.24 $0.41 60,805.0 +0.00%

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
Jun, 2025 $4.98 $4.48 $0.50 407,106.0 +6.91%
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%
$105.11
price down icon 1.34%
$197.12
price up icon 1.16%
software_application ADP
$326.53
price up icon 0.22%
$82.53
price down icon 1.33%
$412.49
price up icon 2.25%
software_application NOW
$1,010.88
price down icon 0.12%
Cap:     |  Volume (24h):