Get the Stockscreener App
4.02
9.46%
-0.42
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 December 05, 2025, is $4.02.
- 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 13.24% to $4.02 now.
- The 52-week high stock price for SVCO is $9.93, representing a 147.01% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for SVCO is $3.55, indicating a -11.69% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about SVCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $4.51 | $3.97 | $0.54 | 272,772.0 | -9.46% |
| Dec 04, 2025 | $4.69 | $4.16 | $0.53 | 555,861.0 | -3.69% |
| Dec 03, 2025 | $4.70 | $4.33 | $0.37 | 214,433.0 | +5.01% |
| Dec 02, 2025 | $4.59 | $4.35 | $0.245 | 103,561.0 | -1.57% |
| Dec 01, 2025 | $4.76 | $4.44 | $0.32 | 152,918.0 | -1.98% |
| Nov 28, 2025 | $4.55 | $4.25 | $0.295 | 32,152.0 | +3.17% |
| Nov 26, 2025 | $4.43 | $4.13 | $0.30 | 200,990.0 | +3.52% |
| Nov 25, 2025 | $4.34 | $4.08 | $0.2635 | 109,284.0 | +2.65% |
| Nov 24, 2025 | $4.29 | $4.08 | $0.2096 | 159,507.0 | -3.04% |
| Nov 21, 2025 | $4.50 | $4.26 | $0.24 | 110,789.0 | -2.73% |
| Nov 20, 2025 | $4.59 | $4.25 | $0.345 | 170,908.0 | +3.53% |
| Nov 19, 2025 | $4.34 | $4.05 | $0.29 | 148,988.0 | +5.99% |
| Nov 18, 2025 | $4.38 | $3.98 | $0.405 | 230,915.0 | +0.00% |
| Nov 17, 2025 | $4.38 | $3.79 | $0.59 | 230,532.0 | -5.87% |
| Nov 14, 2025 | $4.48 | $4.25 | $0.23 | 71,362.0 | -1.16% |
| Nov 13, 2025 | $4.65 | $4.20 | $0.45 | 219,411.0 | -8.30% |
| Nov 12, 2025 | $4.96 | $4.67 | $0.29 | 94,781.0 | -3.29% |
| Nov 11, 2025 | $5.12 | $4.78 | $0.34 | 225,621.0 | -3.57% |
| Nov 10, 2025 | $5.23 | $4.98 | $0.2495 | 78,919.0 | +1.61% |
| Nov 07, 2025 | $5.00 | $4.66 | $0.335 | 86,976.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.76 | $3.97 | $0.79 | 1,572,317.0 | -11.65% |
| 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% |
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):