Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
4.870
-0.320 (-6.17%)
At close: Aug 6, 2025, 4:00 PM
4.700
-0.170 (-3.49%)
After-hours: Aug 6, 2025, 6:49 PM EDT
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.20 | 5.30 | 4.77 | 4.87 | 4.87 | -6.17% | 83,938 |
| Aug 5, 2025 | 4.46 | 5.38 | 4.38 | 5.19 | 5.19 | 17.16% | 123,944 |
| Aug 4, 2025 | 4.45 | 4.50 | 4.37 | 4.43 | 4.43 | 0.68% | 39,464 |
| Aug 1, 2025 | 4.36 | 4.47 | 4.29 | 4.40 | 4.40 | -1.12% | 49,003 |
| Jul 31, 2025 | 4.66 | 4.85 | 4.43 | 4.45 | 4.45 | -5.32% | 40,186 |
| Jul 30, 2025 | 4.56 | 4.80 | 4.53 | 4.70 | 4.70 | 3.98% | 54,045 |
| Jul 29, 2025 | 4.62 | 4.76 | 4.51 | 4.52 | 4.52 | -1.74% | 51,135 |
| Jul 28, 2025 | 4.56 | 4.64 | 4.50 | 4.60 | 4.60 | 0.88% | 49,997 |
| Jul 25, 2025 | 4.58 | 4.84 | 4.44 | 4.56 | 4.56 | -0.22% | 25,253 |
| Jul 24, 2025 | 4.60 | 4.77 | 4.55 | 4.57 | 4.57 | -0.44% | 101,004 |
| Jul 23, 2025 | 4.41 | 4.61 | 4.34 | 4.59 | 4.59 | 5.28% | 93,430 |
| Jul 22, 2025 | 4.04 | 4.40 | 4.04 | 4.36 | 4.36 | 8.19% | 115,602 |
| Jul 21, 2025 | 4.12 | 4.47 | 3.97 | 4.03 | 4.03 | -2.18% | 136,505 |
| Jul 18, 2025 | 4.30 | 4.46 | 4.12 | 4.12 | 4.12 | -3.51% | 189,645 |
| Jul 17, 2025 | 4.34 | 4.45 | 4.24 | 4.27 | 4.27 | -1.16% | 80,013 |
| Jul 16, 2025 | 4.33 | 4.50 | 4.23 | 4.32 | 4.32 | -0.23% | 93,816 |
| Jul 15, 2025 | 4.83 | 4.88 | 4.29 | 4.33 | 4.33 | -9.79% | 270,945 |
| Jul 14, 2025 | 4.84 | 5.03 | 4.78 | 4.80 | 4.80 | -0.62% | 33,090 |
| Jul 11, 2025 | 5.15 | 5.21 | 4.77 | 4.83 | 4.83 | -6.58% | 62,814 |
| Jul 10, 2025 | 5.20 | 5.25 | 5.09 | 5.17 | 5.17 | -0.19% | 65,735 |
| Jul 9, 2025 | 5.12 | 5.23 | 5.10 | 5.18 | 5.18 | 0.97% | 60,925 |
| Jul 8, 2025 | 5.00 | 5.14 | 4.95 | 5.13 | 5.13 | 2.40% | 98,062 |
| Jul 7, 2025 | 5.10 | 5.20 | 4.96 | 5.01 | 5.01 | -2.53% | 149,407 |
| Jul 3, 2025 | 5.00 | 5.25 | 5.00 | 5.14 | 5.14 | 4.05% | 64,491 |
| Jul 2, 2025 | 4.99 | 5.00 | 4.87 | 4.94 | 4.94 | -1.20% | 59,064 |
| Jul 1, 2025 | 4.69 | 5.09 | 4.69 | 5.00 | 5.00 | 5.93% | 107,443 |
| Jun 30, 2025 | 4.98 | 5.12 | 4.61 | 4.72 | 4.72 | -5.03% | 586,177 |
| Jun 27, 2025 | 5.07 | 5.11 | 4.93 | 4.97 | 4.97 | -1.78% | 318,359 |
| Jun 26, 2025 | 5.02 | 5.30 | 5.02 | 5.06 | 5.06 | - | 76,159 |
| Jun 25, 2025 | 4.86 | 5.13 | 4.84 | 5.06 | 5.06 | 4.76% | 80,703 |
| Jun 24, 2025 | 4.57 | 4.88 | 4.50 | 4.83 | 4.83 | 7.33% | 63,972 |
| Jun 23, 2025 | 4.53 | 4.61 | 4.43 | 4.50 | 4.50 | -0.88% | 50,787 |
| Jun 20, 2025 | 4.66 | 4.69 | 4.50 | 4.54 | 4.54 | -1.73% | 46,677 |
| Jun 18, 2025 | 4.66 | 4.77 | 4.59 | 4.62 | 4.62 | -1.49% | 44,383 |
| Jun 17, 2025 | 4.71 | 4.80 | 4.68 | 4.69 | 4.69 | -1.05% | 54,679 |
| Jun 16, 2025 | 4.68 | 4.94 | 4.67 | 4.74 | 4.74 | 2.38% | 33,136 |
| Jun 13, 2025 | 4.71 | 4.74 | 4.60 | 4.63 | 4.63 | -2.94% | 58,506 |
| Jun 12, 2025 | 4.80 | 4.87 | 4.77 | 4.77 | 4.77 | -1.85% | 46,433 |
| Jun 11, 2025 | 4.91 | 4.95 | 4.85 | 4.86 | 4.86 | -1.62% | 40,052 |
| Jun 10, 2025 | 4.97 | 5.03 | 4.91 | 4.94 | 4.94 | - | 65,974 |
| Jun 9, 2025 | 4.83 | 4.99 | 4.80 | 4.94 | 4.94 | 2.70% | 50,344 |
| Jun 6, 2025 | 4.82 | 4.96 | 4.75 | 4.81 | 4.81 | 1.05% | 50,739 |
| Jun 5, 2025 | 4.85 | 4.96 | 4.71 | 4.76 | 4.76 | -3.45% | 41,485 |
| Jun 4, 2025 | 4.96 | 5.08 | 4.85 | 4.93 | 4.93 | -0.40% | 80,701 |
| Jun 3, 2025 | 4.60 | 4.98 | 4.55 | 4.95 | 4.95 | 6.68% | 144,851 |
| Jun 2, 2025 | 4.62 | 4.69 | 4.48 | 4.64 | 4.64 | 0.22% | 117,465 |
| May 30, 2025 | 4.57 | 4.68 | 4.51 | 4.63 | 4.63 | - | 122,127 |
| May 29, 2025 | 4.66 | 4.70 | 4.53 | 4.63 | 4.63 | 1.54% | 76,035 |
| May 28, 2025 | 4.78 | 4.86 | 4.46 | 4.56 | 4.56 | -4.40% | 79,393 |
| May 27, 2025 | 4.53 | 4.79 | 4.45 | 4.77 | 4.77 | 6.95% | 98,732 |