Free Trial

Silvaco Group (SVCO) Stock Chart & Stock Price History

Silvaco Group logo
$4.46 -0.16 (-3.46%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$4.40 -0.06 (-1.35%)
As of 05/23/2025 05:46 PM 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 76.48%, with a year-to-date return of -44.80%. In the past month, the stock has decreased 13.90%, reflecting recent market activity.

As of the latest close, Silvaco Group traded at $4.46 with a market cap of $131.06 million and volume of 74,581 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.

5 Day
Performance
-6.69%
1 Month
Performance
-13.90%
3 Month
Performance
-32.83%
Year-To-Date
Performance
-44.80%
1 Year
Performance
-76.48%

SVCO Stock Chart for Saturday, May, 24, 2025

Silvaco Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$4.62$4.46
-3.46%
$4.66$4.3474,581 shs$131.06 million
05/22/2025$4.76$4.62
-2.94%
$4.88$4.48173,043 shs$135.76 million
05/21/2025$4.73$4.76
+0.63%
$4.84$4.6346,320 shs$139.88 million
05/20/2025$4.78$4.73
-1.05%
$5.03$4.68103,339 shs$139.00 million
05/19/2025$4.96$4.78
-3.63%
$5.00$4.7264,692 shs$140.47 million
05/16/2025$4.72$4.96
+5.08%
$5.06$4.55123,743 shs$145.75 million
05/15/2025$5.03$4.72
-6.16%
$5.07$4.64105,974 shs$138.70 million
05/14/2025$4.47$5.03
+12.53%
$5.10$4.43230,109 shs$147.81 million
05/13/2025$4.37$4.47
+2.29%
$4.53$4.3496,056 shs$128.76 million
05/12/2025$4.39$4.37
-0.46%
$4.87$4.32166,106 shs$125.88 million
05/09/2025$4.06$4.39
+8.05%
$4.67$4.08216,300 shs$126.45 million
05/08/2025$5.30$4.06
-23.27%
$4.83$4.01394,891 shs$117.04 million
05/07/2025$5.54$5.30
-4.42%
$5.70$5.2778,202 shs$152.52 million
05/06/2025$5.54$5.54$5.65$5.2460,805 shs$159.58 million
05/05/2025$5.59$5.54
-0.89%
$5.82$5.51126,160 shs$159.58 million
05/02/2025$5.28$5.59
+5.87%
$5.79$5.2982,784 shs$161.02 million
05/01/2025$5.32$5.28
-0.75%
$5.77$5.2661,138 shs$152.09 million
04/30/2025$5.32$5.32$5.32$5.0851,808 shs$153.24 million
04/29/2025$5.09$5.32
+4.52%
$5.45$5.0070,446 shs$153.24 million
04/28/2025$5.18$5.09
-1.74%
$5.47$5.0563,393 shs$146.62 million
04/25/2025$5.18$5.18$5.80$5.0396,935 shs$149.21 million
04/24/2025$4.68$5.18
+10.68%
$5.23$4.7275,119 shs$149.21 million
04/23/2025$4.60$4.68
+1.74%
$4.98$4.6669,530 shs$134.81 million

This page (NASDAQ:SVCO) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners