Get the Stockscreener App
9.66
0.10%
-0.010
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 29, 2026, is $9.66.
- 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 214.66% to $9.66 now.
- The 52-week high stock price for SVCO is $12.80, representing a 32.56% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for SVCO is $3.07, indicating a -68.22% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $9.80 | $9.24 | $0.56 | 283,778.0 | -0.10% |
| May 28, 2026 | $9.97 | $9.60 | $0.375 | 180,487.0 | -1.33% |
| May 27, 2026 | $10.07 | $9.66 | $0.41 | 252,222.0 | -0.20% |
| May 26, 2026 | $9.93 | $9.59 | $0.34 | 278,163.0 | +0.82% |
| 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% |
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 | 8,564,882.0 | -5.39% |
| 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% |
0.90%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):