Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
4.140
-0.330 (-7.38%)
At close: Feb 3, 2026, 4:00 PM EST
4.190
+0.050 (1.21%)
After-hours: Feb 3, 2026, 5:46 PM EST
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.57 | 4.57 | 4.06 | 4.14 | 4.14 | -7.38% | 197,936 |
| Feb 2, 2026 | 4.47 | 4.62 | 4.40 | 4.47 | 4.47 | -0.22% | 163,574 |
| Jan 30, 2026 | 4.53 | 4.56 | 4.40 | 4.48 | 4.48 | -1.75% | 107,607 |
| Jan 29, 2026 | 4.57 | 4.60 | 4.34 | 4.56 | 4.56 | 0.44% | 125,417 |
| Jan 28, 2026 | 4.62 | 4.90 | 4.50 | 4.54 | 4.54 | -1.94% | 211,603 |
| Jan 27, 2026 | 4.69 | 4.81 | 4.56 | 4.63 | 4.63 | -1.70% | 138,956 |
| Jan 26, 2026 | 4.93 | 5.01 | 4.65 | 4.71 | 4.71 | -5.04% | 62,362 |
| Jan 23, 2026 | 4.95 | 5.24 | 4.81 | 4.96 | 4.96 | 0.20% | 144,056 |
| Jan 22, 2026 | 4.73 | 5.10 | 4.66 | 4.95 | 4.95 | 6.22% | 190,360 |
| Jan 21, 2026 | 4.41 | 4.85 | 4.41 | 4.66 | 4.66 | 5.67% | 167,943 |
| Jan 20, 2026 | 4.40 | 4.48 | 4.32 | 4.41 | 4.41 | -2.00% | 174,962 |
| Jan 16, 2026 | 4.60 | 4.76 | 4.41 | 4.50 | 4.50 | -2.17% | 177,607 |
| Jan 15, 2026 | 4.42 | 4.70 | 4.41 | 4.60 | 4.60 | 5.02% | 256,067 |
| Jan 14, 2026 | 4.35 | 4.43 | 4.22 | 4.38 | 4.38 | -0.68% | 150,894 |
| Jan 13, 2026 | 4.48 | 4.49 | 4.33 | 4.41 | 4.41 | -0.68% | 67,398 |
| Jan 12, 2026 | 4.37 | 4.50 | 4.30 | 4.44 | 4.44 | 1.14% | 57,193 |
| Jan 9, 2026 | 4.45 | 4.65 | 4.35 | 4.39 | 4.39 | -1.35% | 51,675 |
| Jan 8, 2026 | 4.70 | 4.77 | 4.43 | 4.45 | 4.45 | -5.32% | 54,953 |
| Jan 7, 2026 | 4.70 | 4.87 | 4.65 | 4.70 | 4.70 | - | 163,568 |
| Jan 6, 2026 | 4.38 | 4.81 | 4.38 | 4.70 | 4.70 | 7.31% | 197,386 |
| Jan 5, 2026 | 4.15 | 4.45 | 4.08 | 4.38 | 4.38 | 5.80% | 243,596 |
| Jan 2, 2026 | 4.10 | 4.28 | 4.05 | 4.14 | 4.14 | 2.22% | 168,212 |
| Dec 31, 2025 | 4.14 | 4.14 | 4.01 | 4.05 | 4.05 | -2.17% | 585,995 |
| Dec 30, 2025 | 4.14 | 4.22 | 4.13 | 4.14 | 4.14 | - | 161,498 |
| Dec 29, 2025 | 4.22 | 4.24 | 4.09 | 4.14 | 4.14 | -2.59% | 210,923 |
| Dec 26, 2025 | 4.29 | 4.30 | 3.75 | 4.25 | 4.25 | -2.07% | 290,621 |
| Dec 24, 2025 | 4.27 | 4.42 | 4.27 | 4.34 | 4.34 | -0.91% | 66,714 |
| Dec 23, 2025 | 4.35 | 4.47 | 4.24 | 4.38 | 4.38 | -0.45% | 147,957 |
| Dec 22, 2025 | 4.25 | 4.54 | 4.17 | 4.40 | 4.40 | 3.53% | 213,996 |
| Dec 19, 2025 | 4.33 | 4.37 | 4.19 | 4.25 | 4.25 | -2.30% | 245,264 |
| Dec 18, 2025 | 4.39 | 4.51 | 4.20 | 4.35 | 4.35 | -0.68% | 131,780 |
| Dec 17, 2025 | 4.32 | 4.50 | 4.29 | 4.38 | 4.38 | 1.86% | 164,582 |
| Dec 16, 2025 | 4.05 | 4.31 | 4.05 | 4.30 | 4.30 | 5.13% | 72,025 |
| Dec 15, 2025 | 4.49 | 4.49 | 4.05 | 4.09 | 4.09 | -6.62% | 106,133 |
| Dec 12, 2025 | 4.41 | 4.55 | 4.30 | 4.38 | 4.38 | -0.45% | 110,250 |
| Dec 11, 2025 | 4.23 | 4.46 | 4.14 | 4.40 | 4.40 | 4.76% | 161,553 |
| Dec 10, 2025 | 4.07 | 4.38 | 4.04 | 4.20 | 4.20 | 3.96% | 355,357 |
| Dec 9, 2025 | 4.00 | 4.20 | 3.93 | 4.04 | 4.04 | 5.48% | 365,487 |
| Dec 8, 2025 | 4.05 | 4.11 | 3.45 | 3.83 | 3.83 | -4.73% | 437,658 |
| Dec 5, 2025 | 4.45 | 4.51 | 3.97 | 4.02 | 4.02 | -9.66% | 272,772 |
| Dec 4, 2025 | 4.59 | 4.69 | 4.16 | 4.45 | 4.45 | -3.47% | 585,387 |
| Dec 3, 2025 | 4.36 | 4.70 | 4.33 | 4.61 | 4.61 | 5.01% | 214,433 |
| Dec 2, 2025 | 4.50 | 4.60 | 4.35 | 4.39 | 4.39 | -1.57% | 103,561 |
| Dec 1, 2025 | 4.63 | 4.76 | 4.44 | 4.46 | 4.46 | -1.98% | 152,918 |
| Nov 28, 2025 | 4.40 | 4.55 | 4.26 | 4.55 | 4.55 | 3.17% | 32,102 |
| Nov 26, 2025 | 4.26 | 4.43 | 4.13 | 4.41 | 4.41 | 3.52% | 200,990 |
| Nov 25, 2025 | 4.16 | 4.34 | 4.08 | 4.26 | 4.26 | 2.65% | 109,284 |
| Nov 24, 2025 | 4.28 | 4.29 | 4.08 | 4.15 | 4.15 | -3.04% | 159,697 |
| Nov 21, 2025 | 4.35 | 4.50 | 4.26 | 4.28 | 4.28 | -2.73% | 110,779 |
| Nov 20, 2025 | 4.42 | 4.59 | 4.25 | 4.40 | 4.40 | 3.53% | 170,908 |