Free Trial

Silvaco Group (SVCO) Stock Chart & Stock Price History

Silvaco Group logo
$4.99 +0.07 (+1.42%)
Closing price 08/28/2025 04:00 PM Eastern
Extended Trading
$5.00 +0.00 (+0.10%)
As of 07:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Silvaco Group Stock Price Performance

The Silvaco Group (SVCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 67.68%, with a year-to-date return of -38.24%. In the past month, the stock has increased 10.40%, reflecting recent market activity.

As of the latest close, Silvaco Group traded at $4.99 with a market cap of $151.60 million and volume of 224,967 shares.

Receive SVCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.20%
1 Month
Performance
+10.40%
3 Month
Performance
+7.78%
Year-To-Date
Performance
-38.24%
1 Year
Performance
-67.68%

SVCO Stock Chart for Friday, August, 29, 2025

Silvaco Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$4.92$4.99
+1.42%
$5.27$4.82224,967 shs$151.60 million
08/27/2025$4.65$4.92
+5.81%
$4.97$4.60335,965 shs$149.47 million
08/26/2025$4.54$4.65
+2.42%
$4.86$4.58113,777 shs$141.28 million
08/25/2025$5.00$4.54
-9.20%
$5.00$4.46181,197 shs$137.93 million
08/22/2025$4.54$5.00
+10.13%
$5.41$4.46435,688 shs$151.90 million
08/21/2025$4.44$4.54
+2.25%
$4.63$4.40120,686 shs$137.93 million
08/20/2025$4.53$4.44
-1.99%
$4.78$4.4387,800 shs$134.89 million
08/19/2025$4.71$4.53
-3.82%
$4.99$4.4864,296 shs$137.62 million
08/18/2025$4.42$4.71
+6.56%
$4.79$4.37139,311 shs$143.09 million
08/15/2025$4.50$4.42
-1.78%
$4.69$4.36102,907 shs$134.28 million
08/14/2025$4.65$4.50
-3.23%
$4.80$4.45109,403 shs$136.71 million
08/13/2025$4.43$4.65
+4.97%
$4.74$4.4476,916 shs$141.28 million
08/12/2025$4.15$4.43
+6.75%
$4.81$4.20165,194 shs$134.58 million
08/11/2025$4.01$4.15
+3.49%
$4.23$3.9690,421 shs$126.08 million
08/08/2025$4.16$4.01
-3.61%
$4.24$4.00106,691 shs$117.85 million
08/07/2025$4.87$4.16
-14.58%
$4.84$4.06218,315 shs$122.25 million
08/06/2025$5.19$4.87
-6.17%
$5.30$4.7785,534 shs$143.13 million
08/05/2025$4.43$5.19
+17.16%
$5.38$4.38123,094 shs$152.53 million
08/04/2025$4.40$4.43
+0.68%
$4.49$4.3739,464 shs$130.18 million
08/01/2025$4.45$4.40
-1.12%
$4.47$4.2949,003 shs$129.30 million
07/31/2025$4.70$4.45
-5.32%
$4.85$4.4340,083 shs$130.79 million
07/30/2025$4.52$4.70
+3.98%
$4.80$4.5354,044 shs$138.13 million
07/29/2025$4.60$4.52
-1.74%
$4.76$4.5151,073 shs$132.84 million
07/28/2025$4.56$4.60
+0.88%
$4.64$4.5049,757 shs$135.19 million

This page (NASDAQ:SVCO) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners