Silvaco Group, Inc. Common Stock (SVCO) NASDAQ
11.49
-0.57(-4.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
11.49
-0.57(-4.73%)
Currency In USD
If you invested $1000 in Silvaco Group, Inc. Common Stock (SVCO) since IPO date, it would be worth $580.3 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $2,617.31, while $1000 invested 6 months ago would be worth $2,279.76. This corresponds to total returns of -41.97%, 161.73%, 127.98%, respectively, with annualized returns of -23.82%, 161.73%, 127.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2026 | 12.06 | 11.49 | 11.49 | 12.41 | 10.75 | 529,370 |
| May 07, 2026 | 12.5 | 12.06 | 12.06 | 12.81 | 11.75 | 526,275 |
| May 06, 2026 | 12.06 | 12.46 | 12.46 | 12.5 | 11.83 | 495,942 |
| May 05, 2026 | 11.73 | 12.05 | 12.05 | 12.19 | 11.51 | 310,334 |
| May 04, 2026 | 11.17 | 11.59 | 11.59 | 11.94 | 11.03 | 523,089 |
| May 01, 2026 | 10.2 | 11.2 | 11.2 | 11.21 | 10.13 | 440,486 |
| April 30, 2026 | 9.87 | 10.21 | 10.21 | 10.4 | 9.54 | 309,309 |
| April 29, 2026 | 9.98 | 9.87 | 9.87 | 10.18 | 9.74 | 233,488 |
| April 28, 2026 | 10.32 | 10 | 10 | 10.38 | 9.56 | 464,252 |
| April 27, 2026 | 10 | 10.57 | 10.57 | 10.58 | 9.96 | 416,588 |
| April 24, 2026 | 9.15 | 9.93 | 9.93 | 9.99 | 9.14 | 408,631 |
| April 23, 2026 | 8.7 | 9.04 | 9.04 | 9.14 | 8.39 | 448,588 |
| April 22, 2026 | 8.86 | 8.83 | 8.83 | 8.95 | 8.6 | 150,509 |
| April 21, 2026 | 8.86 | 8.73 | 8.73 | 8.91 | 8.59 | 284,752 |
| April 20, 2026 | 8.52 | 8.8 | 8.8 | 8.9 | 8.48 | 263,508 |
| April 17, 2026 | 8.58 | 8.53 | 8.53 | 8.7 | 8.46 | 280,750 |
| April 16, 2026 | 8.44 | 8.44 | 8.44 | 8.57 | 8.35 | 297,761 |
| April 15, 2026 | 7.9 | 8.32 | 8.32 | 8.6 | 7.88 | 373,049 |
| April 14, 2026 | 7.44 | 7.88 | 7.88 | 8.04 | 7.42 | 503,805 |
| April 13, 2026 | 7.11 | 7.4 | 7.4 | 7.56 | 6.92 | 320,608 |
| April 10, 2026 | 7.36 | 7.24 | 7.24 | 7.4 | 7.08 | 185,784 |
| April 09, 2026 | 7.34 | 7.34 | 7.34 | 7.39 | 7.18 | 190,721 |
| April 08, 2026 | 7.56 | 7.35 | 7.35 | 7.65 | 7.19 | 318,327 |
| April 07, 2026 | 7.15 | 7.36 | 7.36 | 7.44 | 6.98 | 334,939 |
| April 06, 2026 | 7.33 | 7.2 | 7.2 | 7.56 | 7.14 | 338,858 |
| April 02, 2026 | 7.03 | 7.19 | 7.19 | 7.28 | 6.81 | 258,946 |
| April 01, 2026 | 7.15 | 7.18 | 7.18 | 7.29 | 7.04 | 318,057 |
| March 31, 2026 | 7.1 | 7.08 | 7.08 | 7.19 | 6.93 | 237,872 |
| March 30, 2026 | 6.95 | 7.1 | 7.1 | 7.17 | 6.76 | 335,353 |
| March 27, 2026 | 7.15 | 6.9 | 6.9 | 7.22 | 6.81 | 317,799 |
| March 26, 2026 | 7.13 | 7.26 | 7.26 | 7.44 | 6.69 | 418,064 |
| March 25, 2026 | 7.07 | 7.14 | 7.14 | 7.22 | 6.92 | 298,092 |
| March 24, 2026 | 7.23 | 6.92 | 6.92 | 7.39 | 6.71 | 624,251 |
| March 23, 2026 | 6.33 | 7.24 | 7.24 | 7.25 | 6.24 | 745,045 |
| March 20, 2026 | 6.26 | 6.34 | 6.34 | 6.95 | 6.22 | 780,676 |
| March 19, 2026 | 5.95 | 6.39 | 6.39 | 6.51 | 5.66 | 882,577 |
| March 18, 2026 | 4.95 | 6.06 | 6.06 | 6.12 | 4.83 | 1.48M |
| March 17, 2026 | 5.05 | 4.97 | 4.97 | 5.12 | 4.87 | 416,110 |
| March 16, 2026 | 5.2 | 5.05 | 5.05 | 5.39 | 4.91 | 1.59M |
| March 13, 2026 | 4.3 | 5.03 | 5.03 | 5.33 | 3.81 | 11.88M |
| March 12, 2026 | 3.27 | 3.3 | 3.3 | 3.35 | 3.24 | 67,975 |
| March 11, 2026 | 3.32 | 3.33 | 3.33 | 3.45 | 3.22 | 49,624 |
| March 10, 2026 | 3.29 | 3.32 | 3.32 | 3.44 | 3.23 | 103,994 |
| March 09, 2026 | 3.18 | 3.29 | 3.29 | 3.34 | 3.07 | 136,005 |
| March 06, 2026 | 3.25 | 3.23 | 3.23 | 3.29 | 3.2 | 83,703 |
| March 05, 2026 | 3.42 | 3.38 | 3.38 | 3.5 | 3.27 | 62,800 |
| March 04, 2026 | 3.34 | 3.45 | 3.45 | 3.52 | 3.24 | 52,812 |
| March 03, 2026 | 3.28 | 3.32 | 3.32 | 3.42 | 3.16 | 88,067 |
| March 02, 2026 | 3.26 | 3.39 | 3.39 | 3.46 | 3.26 | 75,734 |
| February 27, 2026 | 3.37 | 3.36 | 3.36 | 3.51 | 3.3 | 82,300 |
| February 26, 2026 | 3.44 | 3.45 | 3.45 | 3.58 | 3.29 | 102,949 |
| February 25, 2026 | 3.47 | 3.43 | 3.43 | 3.64 | 3.34 | 60,800 |
| February 24, 2026 | 3.35 | 3.4 | 3.4 | 3.5 | 3.29 | 72,527 |
| February 23, 2026 | 3.51 | 3.33 | 3.33 | 3.51 | 3.25 | 122,900 |
| February 20, 2026 | 3.59 | 3.55 | 3.55 | 3.7 | 3.52 | 85,050 |
| February 19, 2026 | 3.58 | 3.61 | 3.61 | 3.63 | 3.5 | 80,400 |
| February 18, 2026 | 3.56 | 3.63 | 3.63 | 3.76 | 3.56 | 111,616 |
| February 17, 2026 | 3.69 | 3.53 | 3.53 | 3.69 | 3.45 | 55,800 |
| February 13, 2026 | 3.67 | 3.69 | 3.69 | 3.76 | 3.62 | 84,500 |
| February 12, 2026 | 3.73 | 3.68 | 3.68 | 3.75 | 3.43 | 154,173 |