Silvaco Group (SVCO) Stock Chart & Stock Price History $4.03 -0.14 (-3.25%) As of 03:17 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 73.54%, with a year-to-date return of -50.19%. In the past month, the stock has decreased 21.54%, reflecting recent market activity. As of the latest close, Silvaco Group traded at $4.16 with a market cap of $122.25 million and volume of 218,315 shares. Receive SVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-8.52%1 Month Performance-21.54%3 Month Performance-0.94%Year-To-Date Performance-50.19%1 Year Performance-73.54% SVCO Stock Chart for Friday, August, 8, 2025 SVCO Chart by TradingView Silvaco Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/07/2025$4.87$4.16-14.58%$4.84$4.06218,315 shs$122.25 million08/06/2025$5.19$4.87-6.17%$5.30$4.7785,534 shs$143.13 million08/05/2025$4.43$5.19+17.16%$5.38$4.38123,094 shs$152.53 million08/04/2025$4.40$4.43+0.68%$4.49$4.3739,464 shs$130.18 million08/01/2025$4.45$4.40-1.12%$4.47$4.2949,003 shs$129.30 million07/31/2025$4.70$4.45-5.32%$4.85$4.4340,083 shs$130.79 million07/30/2025$4.52$4.70+3.98%$4.80$4.5354,044 shs$138.13 million07/29/2025$4.60$4.52-1.74%$4.76$4.5151,073 shs$132.84 million07/28/2025$4.56$4.60+0.88%$4.64$4.5049,757 shs$135.19 million07/25/2025$4.57$4.56-0.22%$4.84$4.4425,233 shs$134.02 million Get the Latest News and Ratings for SVCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. 07/24/2025$4.59$4.57-0.44%$4.77$4.55100,900 shs$134.31 million07/23/2025$4.36$4.59+5.28%$4.61$4.3493,429 shs$134.90 million07/22/2025$4.03$4.36+8.19%$4.40$4.04115,592 shs$128.14 million07/21/2025$4.12$4.03-2.18%$4.47$3.97136,374 shs$118.44 million07/18/2025$4.27$4.12-3.51%$4.46$4.12189,445 shs$121.09 million07/17/2025$4.32$4.27-1.16%$4.45$4.2479,899 shs$125.50 million07/16/2025$4.33$4.32-0.23%$4.50$4.2393,765 shs$126.95 million07/15/2025$4.80$4.33-9.79%$4.88$4.29270,837 shs$127.26 million07/14/2025$4.83$4.80-0.62%$5.03$4.7833,090 shs$141.07 million07/11/2025$5.17$4.83-6.58%$5.21$4.7762,614 shs$141.95 million07/10/2025$5.18$5.17-0.19%$5.25$5.0965,535 shs$151.93 million07/09/2025$5.13$5.18+0.97%$5.23$5.1060,919 shs$152.24 million07/08/2025$5.01$5.13+2.40%$5.14$4.9598,060 shs$150.77 million07/07/2025$5.15$5.01-2.62%$5.20$4.96149,395 shs$147.24 million Related Companies WEAV Stock Chart GCL Stock Chart SIFY Stock Chart PERI Stock Chart CANG Stock Chart ARQQ Stock Chart BAND Stock Chart CCSI Stock Chart CMRC Stock Chart MIXT Stock Chart Receive SVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SVCO) was last updated on 8/8/2025 by MarketBeat.com Staff From Our PartnersTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAltucher: Trump’s Great Gain is startingNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredFormer CIA Officer Reveals How Gold Saved His Life This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...Advantage Gold | SponsoredHow high will gold surge?Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...Weiss Ratings | SponsoredGold Hit $3,500. Here’s What’s Next…Gold just smashed through $3,500—and some experts believe that’s only the beginning. With big banks like Goldm...Reagan Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Silvaco Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Silvaco Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
