Silvaco Group, Inc. Common Stock (SVCO) Historical Stock Data
4.02 ↓0.43 (-9.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVCO is down -1.22% a day on average. There have been 12 days where Silvaco Group, Inc. Common Stock closed green and 18 days where SVCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.45 | 4.02 | ↓$0.43 (-9.66%) | 3.97 | 4.51 | 272.49K |
| 2025-12-04 | 4.59 | 4.45 | ↓$0.14 (-3.05%) | 4.19 | 4.68 | 585.09K |
| 2025-12-03 | 4.36 | 4.61 | ↑$0.25 (5.73%) | 4.33 | 4.70 | 214.02K |
| 2025-12-02 | 4.50 | 4.39 | ↓$0.11 (-2.44%) | 4.36 | 4.60 | 102.89K |
| 2025-12-01 | 4.63 | 4.46 | ↓$0.17 (-3.67%) | 4.44 | 4.76 | 152.12K |
| 2025-11-28 | 4.40 | 4.55 | ↑$0.15 (3.41%) | 4.26 | 4.55 | 32.15K |
| 2025-11-26 | 4.26 | 4.41 | ↑$0.15 (3.52%) | 4.14 | 4.43 | 188.95K |
| 2025-11-25 | 4.16 | 4.26 | ↑$0.10 (2.40%) | 4.08 | 4.34 | 109.13K |
| 2025-11-24 | 4.22 | 4.15 | ↓$0.07 (-1.66%) | 4.09 | 4.29 | 159.40K |
| 2025-11-21 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.26 | 4.47 | 110.79K |
| 2025-11-20 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.25 | 4.59 | 170.53K |
| 2025-11-19 | 4.05 | 4.25 | ↑$0.20 (4.94%) | 4.05 | 4.34 | 140.75K |
| 2025-11-18 | 4.02 | 4.01 | ↓$0.01 (-0.25%) | 3.98 | 4.38 | 229.90K |
| 2025-11-17 | 4.23 | 4.01 | ↓$0.22 (-5.20%) | 3.79 | 4.38 | 230.66K |
| 2025-11-14 | 4.31 | 4.26 | ↓$0.05 (-1.16%) | 4.25 | 4.48 | 71.14K |
| 2025-11-13 | 4.51 | 4.31 | ↓$0.20 (-4.43%) | 4.20 | 4.65 | 219.36K |
| 2025-11-12 | 4.86 | 4.70 | ↓$0.16 (-3.29%) | 4.67 | 4.96 | 94.91K |
| 2025-11-11 | 5.05 | 4.86 | ↓$0.19 (-3.76%) | 4.78 | 5.06 | 225.55K |
| 2025-11-10 | 4.98 | 5.04 | ↑$0.06 (1.20%) | 4.98 | 5.20 | 78.70K |
| 2025-11-07 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.66 | 5.00 | 86.89K |
| 2025-11-06 | 5.38 | 4.89 | ↓$0.49 (-9.11%) | 4.83 | 5.38 | 87.86K |
| 2025-11-05 | 5.25 | 5.38 | ↑$0.13 (2.48%) | 5.22 | 5.54 | 167.23K |
| 2025-11-04 | 5.61 | 5.22 | ↓$0.39 (-6.95%) | 5.20 | 5.66 | 213.49K |
| 2025-11-03 | 5.86 | 5.76 | ↓$0.10 (-1.71%) | 5.58 | 5.89 | 64.14K |
| 2025-10-31 | 5.65 | 5.89 | ↑$0.24 (4.25%) | 5.61 | 5.90 | 91.28K |
| 2025-10-30 | 6.34 | 5.58 | ↓$0.76 (-11.99%) | 5.42 | 6.40 | 329.26K |
| 2025-10-29 | 6.30 | 6.35 | ↑$0.05 (0.79%) | 5.99 | 6.39 | 256.12K |
| 2025-10-28 | 6.42 | 6.31 | ↓$0.11 (-1.71%) | 6.26 | 6.57 | 231.28K |
| 2025-10-27 | 6.30 | 6.45 | ↑$0.15 (2.38%) | 6.20 | 6.53 | 240.95K |
| 2025-10-24 | 6.00 | 6.19 | ↑$0.19 (3.17%) | 5.98 | 6.29 | 71.93K |
Create an account or log in to view more rows.
$SVCO warming up
$SVCO said y’all dumb af
$SVCO LETS GOOOOOOOO!!!!!!!
$SVCO It's happening!
$SVCO we just getting started
$SVCO to the moon
$SVCO Stair stepping nicely
$SVCO shorting it
$SVCO I already know
tomorrow the bulls going to say "next week" just like every week.
$SVCO fuck all u greedy bulls