Nasdaq · SVCO · stock
Silvaco Group, Inc. (SVCO) stock price history
Every Nasdaq trading session of Silvaco Group, Inc. from May 9, 2024 to Sep 28, 2026: 598 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SVCO adjusted close, 2024 to 2026
- $19.98
- All time high, 2024
- $14.39
- 52 week high, $3.07 low
- 598
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SVCO key facts
- Silvaco Group, Inc. (SVCO) closed at $8.15 on Sep 28, 2026 on Nasdaq.
- SVCO's all time high close is $19.98, set on Jul 23, 2024; its all time low close is $3.23 on Mar 6, 2026.
- SVCO's 52 week range is $3.07 to $14.39.
- SVCO returned +43.7% over the year to Sep 28, 2026.
- Since May 9, 2024 SVCO returned -59%, -31.1% a year compounded.
- SVCO's deepest drawdown was -83.8% from Jul 23, 2024 to Mar 6, 2026.
- DataCedar holds 598 daily sessions of SVCO history from May 9, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SVCO price chart, 2024 to 2026
SVCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.8% |
| 3 months | -31.9% |
| 6 months | +18.1% |
| Year to date | +96.9% |
| 1 year | +43.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 9, 2024 | -58.8% |
| Compound annual growth, 2.4 years | -31.1% |
SVCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.98 on Jul 23, 2024
- All time low close
- $3.23 on Mar 6, 2026
- 52 week high
- $14.39 on Jul 1, 2026
- 52 week low
- $3.07 on Mar 9, 2026
- Deepest drawdown
- -83.8% from Jul 23, 2024 to Mar 6, 2026, not yet recovered
- Best single session
- +52.4% on Mar 13, 2026
- Worst single session
- -32.6% on Oct 16, 2024
- Volatility, 1 year annualised
- 88.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, -50%
- Worst calendar year
- 2025, -50%
SVCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 9, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.10 | $14.39 | $3.07 | $8.15 | +101.2% | 83M | 185 |
| 2025 | $8.03 | $9.93 | $3.45 | $4.05 | -49.9% | 36.5M | 250 |
| 2024 | $21.00 | $21.59 | $6.14 | $8.08 | n/a | 61.6M | 163 |
SVCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.15 | +17.4% |
| August 2026 | $6.94 | -10.8% |
| July 2026 | $7.78 | -43.6% |
| June 2026 | $13.79 | +42.8% |
| May 2026 | $9.66 | -5.4% |
| April 2026 | $10.21 | +44.2% |
| March 2026 | $7.08 | +110.7% |
| February 2026 | $3.36 | -25.0% |
| January 2026 | $4.48 | +10.6% |
| December 2025 | $4.05 | -11.0% |
| November 2025 | $4.55 | -22.8% |
| October 2025 | $5.89 | +8.9% |
About the SVCO data
Daily bars. 598 sessions from May 9, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SVCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- SVC Service Properties Trust
- SVCC Stellar V Capital Corp. (Cayman Islands)
- SVCCU Stellar V Capital Corp. (Cayman Islands)
- SVCCW Stellar V Capital Corp. (Cayman Islands)
- SVIA Silvia, Inc. - Common Stock
- SVIAW Silvia, Inc. - Warrant.
- SVIV Spring Valley Acquisition Corp. IV
- SVIVU Spring Valley Acquisition Corp. IV
Common questions
SVCO share price history
