Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
7.65
-0.96 (-11.15%)
At close: Aug 7, 2026, 4:00 PM EDT
7.67
+0.02 (0.30%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Silvaco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.67 | 7.85 | 7.00 | 7.65 | 7.65 | -11.15% | 1,018,546 |
| Aug 6, 2026 | 8.11 | 9.00 | 7.96 | 8.61 | 8.61 | 3.73% | 558,605 |
| Aug 5, 2026 | 8.76 | 9.20 | 8.28 | 8.30 | 8.30 | -5.47% | 329,898 |
| Aug 4, 2026 | 8.46 | 8.93 | 8.36 | 8.78 | 8.78 | 7.47% | 366,679 |
| Aug 3, 2026 | 7.69 | 8.20 | 7.51 | 8.17 | 8.17 | 5.01% | 382,364 |
| Jul 31, 2026 | 7.85 | 8.40 | 7.50 | 7.78 | 7.78 | 2.50% | 374,495 |
| Jul 30, 2026 | 7.25 | 7.66 | 6.96 | 7.59 | 7.59 | 9.84% | 360,113 |
| Jul 29, 2026 | 7.45 | 7.67 | 6.89 | 6.91 | 6.91 | -8.11% | 561,673 |
| Jul 28, 2026 | 7.53 | 7.69 | 7.05 | 7.52 | 7.52 | -3.71% | 441,653 |
| Jul 27, 2026 | 8.07 | 8.26 | 7.64 | 7.81 | 7.81 | 0.64% | 314,180 |
| Jul 24, 2026 | 7.98 | 8.07 | 7.56 | 7.76 | 7.76 | -2.76% | 298,177 |
| Jul 23, 2026 | 8.08 | 8.46 | 7.74 | 7.98 | 7.98 | -3.39% | 276,277 |
| Jul 22, 2026 | 8.56 | 8.74 | 8.24 | 8.26 | 8.26 | -6.35% | 199,383 |
| Jul 21, 2026 | 8.18 | 8.91 | 7.99 | 8.82 | 8.82 | 12.36% | 364,193 |
| Jul 20, 2026 | 7.94 | 8.36 | 7.72 | 7.85 | 7.85 | -1.13% | 277,282 |
| Jul 17, 2026 | 8.52 | 8.61 | 7.90 | 7.94 | 7.94 | -11.48% | 638,193 |
| Jul 16, 2026 | 10.18 | 10.18 | 8.85 | 8.97 | 8.97 | -13.83% | 541,700 |
| Jul 15, 2026 | 10.32 | 10.56 | 9.90 | 10.41 | 10.41 | 1.86% | 257,358 |
| Jul 14, 2026 | 10.32 | 10.67 | 10.09 | 10.22 | 10.22 | 1.29% | 265,114 |
| Jul 13, 2026 | 10.49 | 10.74 | 10.06 | 10.09 | 10.09 | -7.09% | 298,661 |
| Jul 10, 2026 | 11.30 | 11.43 | 10.61 | 10.86 | 10.86 | -3.98% | 233,786 |
| Jul 9, 2026 | 11.20 | 11.70 | 10.97 | 11.31 | 11.31 | 3.10% | 497,480 |
| Jul 8, 2026 | 9.77 | 11.09 | 9.77 | 10.97 | 10.97 | 10.14% | 478,468 |
| Jul 7, 2026 | 10.86 | 10.95 | 9.74 | 9.96 | 9.96 | -11.07% | 686,766 |
| Jul 6, 2026 | 11.32 | 12.16 | 11.06 | 11.20 | 11.20 | 0.90% | 536,681 |
| Jul 2, 2026 | 12.69 | 12.79 | 10.26 | 11.10 | 11.10 | -13.21% | 846,842 |
| Jul 1, 2026 | 13.36 | 14.39 | 12.73 | 12.79 | 12.79 | -7.25% | 596,565 |
| Jun 30, 2026 | 12.14 | 13.84 | 11.90 | 13.79 | 13.79 | 11.21% | 523,301 |
| Jun 29, 2026 | 11.94 | 12.44 | 11.28 | 12.40 | 12.40 | 3.68% | 401,477 |
| Jun 26, 2026 | 11.65 | 12.19 | 11.32 | 11.96 | 11.96 | 0.08% | 1,154,321 |
| Jun 25, 2026 | 12.24 | 12.40 | 11.08 | 11.95 | 11.95 | 1.10% | 403,537 |
| Jun 24, 2026 | 12.83 | 12.99 | 11.33 | 11.82 | 11.82 | -8.23% | 606,558 |
| Jun 23, 2026 | 12.24 | 13.17 | 12.00 | 12.88 | 12.88 | -2.42% | 684,746 |
| Jun 22, 2026 | 13.00 | 13.97 | 12.91 | 13.20 | 13.20 | -1.12% | 546,829 |
| Jun 18, 2026 | 12.80 | 13.51 | 11.98 | 13.35 | 13.35 | 5.70% | 701,496 |
| Jun 17, 2026 | 11.93 | 12.80 | 11.83 | 12.63 | 12.63 | 5.43% | 438,491 |
| Jun 16, 2026 | 12.50 | 12.95 | 11.94 | 11.98 | 11.98 | -2.20% | 659,083 |
| Jun 15, 2026 | 12.21 | 12.37 | 10.89 | 12.25 | 12.25 | 0.66% | 627,861 |
| Jun 12, 2026 | 11.38 | 12.25 | 10.45 | 12.17 | 12.17 | 6.10% | 525,133 |
| Jun 11, 2026 | 11.41 | 11.96 | 10.90 | 11.47 | 11.47 | -0.09% | 579,825 |
| Jun 10, 2026 | 11.17 | 12.35 | 11.11 | 11.48 | 11.48 | 0.61% | 520,213 |
| Jun 9, 2026 | 11.96 | 12.39 | 10.77 | 11.41 | 11.41 | -0.70% | 734,909 |
| Jun 8, 2026 | 11.58 | 12.30 | 11.21 | 11.49 | 11.49 | 1.68% | 780,799 |
| Jun 5, 2026 | 13.07 | 13.08 | 11.02 | 11.30 | 11.30 | -13.61% | 1,302,982 |
| Jun 4, 2026 | 12.40 | 13.63 | 11.95 | 13.08 | 13.08 | 3.15% | 998,042 |
| Jun 3, 2026 | 13.10 | 14.14 | 12.50 | 12.68 | 12.68 | 4.19% | 2,192,414 |
| Jun 2, 2026 | 10.40 | 12.23 | 10.22 | 12.17 | 12.17 | 14.06% | 1,469,360 |
| Jun 1, 2026 | 9.87 | 10.69 | 9.74 | 10.67 | 10.67 | 10.46% | 438,737 |
| May 29, 2026 | 9.80 | 9.80 | 9.24 | 9.66 | 9.66 | -0.10% | 285,020 |
| May 28, 2026 | 9.85 | 9.98 | 9.60 | 9.67 | 9.67 | -1.33% | 180,927 |