Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
7.36
+0.02 (0.27%)
Apr 10, 2026, 9:34 AM EDT - Market open
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | - | - | 3,857 |
| Apr 9, 2026 | 7.34 | 7.39 | 7.18 | 7.34 | 7.34 | -0.14% | 190,823 |
| Apr 8, 2026 | 7.56 | 7.65 | 7.19 | 7.35 | 7.35 | -0.14% | 318,327 |
| Apr 7, 2026 | 7.15 | 7.44 | 6.98 | 7.36 | 7.36 | 2.22% | 334,466 |
| Apr 6, 2026 | 7.33 | 7.56 | 7.14 | 7.20 | 7.20 | 0.14% | 338,858 |
| Apr 2, 2026 | 7.03 | 7.28 | 6.81 | 7.19 | 7.19 | 0.14% | 258,946 |
| Apr 1, 2026 | 7.15 | 7.29 | 7.04 | 7.18 | 7.18 | 1.41% | 322,055 |
| Mar 31, 2026 | 7.10 | 7.19 | 6.93 | 7.08 | 7.08 | -0.28% | 238,543 |
| Mar 30, 2026 | 6.95 | 7.17 | 6.76 | 7.10 | 7.10 | 2.90% | 335,125 |
| Mar 27, 2026 | 7.15 | 7.22 | 6.81 | 6.90 | 6.90 | -4.96% | 318,625 |
| Mar 26, 2026 | 7.13 | 7.44 | 6.69 | 7.26 | 7.26 | 1.68% | 418,064 |
| Mar 25, 2026 | 7.07 | 7.22 | 6.92 | 7.14 | 7.14 | 3.18% | 296,445 |
| Mar 24, 2026 | 7.23 | 7.39 | 6.71 | 6.92 | 6.92 | -4.42% | 624,250 |
| Mar 23, 2026 | 6.33 | 7.25 | 6.24 | 7.24 | 7.24 | 14.20% | 745,033 |
| Mar 20, 2026 | 6.26 | 6.95 | 6.22 | 6.34 | 6.34 | -0.78% | 764,235 |
| Mar 19, 2026 | 5.95 | 6.51 | 5.66 | 6.39 | 6.39 | 5.45% | 882,600 |
| Mar 18, 2026 | 4.95 | 6.12 | 4.83 | 6.06 | 6.06 | 21.93% | 1,478,603 |
| Mar 17, 2026 | 5.05 | 5.12 | 4.87 | 4.97 | 4.97 | -1.58% | 415,710 |
| Mar 16, 2026 | 5.20 | 5.39 | 4.91 | 5.05 | 5.05 | 0.40% | 1,587,699 |
| Mar 13, 2026 | 4.30 | 5.33 | 3.81 | 5.03 | 5.03 | 52.42% | 11,849,498 |
| Mar 12, 2026 | 3.27 | 3.35 | 3.24 | 3.30 | 3.30 | -0.90% | 66,275 |
| Mar 11, 2026 | 3.32 | 3.45 | 3.22 | 3.33 | 3.33 | 0.30% | 49,743 |
| Mar 10, 2026 | 3.29 | 3.44 | 3.23 | 3.32 | 3.32 | 0.91% | 103,994 |
| Mar 9, 2026 | 3.18 | 3.34 | 3.07 | 3.29 | 3.29 | 1.86% | 136,005 |
| Mar 6, 2026 | 3.25 | 3.29 | 3.20 | 3.23 | 3.23 | -4.44% | 83,703 |
| Mar 5, 2026 | 3.42 | 3.50 | 3.27 | 3.38 | 3.38 | -2.03% | 62,747 |
| Mar 4, 2026 | 3.34 | 3.52 | 3.24 | 3.45 | 3.45 | 3.92% | 53,030 |
| Mar 3, 2026 | 3.28 | 3.42 | 3.15 | 3.32 | 3.32 | -2.06% | 88,223 |
| Mar 2, 2026 | 3.26 | 3.46 | 3.26 | 3.39 | 3.39 | 0.89% | 75,734 |
| Feb 27, 2026 | 3.37 | 3.51 | 3.30 | 3.36 | 3.36 | -2.61% | 82,280 |
| Feb 26, 2026 | 3.44 | 3.58 | 3.29 | 3.45 | 3.45 | 0.58% | 102,943 |
| Feb 25, 2026 | 3.47 | 3.64 | 3.34 | 3.43 | 3.43 | 0.88% | 60,782 |
| Feb 24, 2026 | 3.35 | 3.50 | 3.29 | 3.40 | 3.40 | 2.10% | 72,177 |
| Feb 23, 2026 | 3.51 | 3.51 | 3.25 | 3.33 | 3.33 | -6.20% | 122,711 |
| Feb 20, 2026 | 3.59 | 3.70 | 3.52 | 3.55 | 3.55 | -1.66% | 85,042 |
| Feb 19, 2026 | 3.58 | 3.63 | 3.50 | 3.61 | 3.61 | -0.55% | 80,383 |
| Feb 18, 2026 | 3.56 | 3.76 | 3.56 | 3.63 | 3.63 | 2.83% | 111,614 |
| Feb 17, 2026 | 3.69 | 3.69 | 3.45 | 3.53 | 3.53 | -4.34% | 55,795 |
| Feb 13, 2026 | 3.67 | 3.76 | 3.62 | 3.69 | 3.69 | 0.27% | 84,450 |
| Feb 12, 2026 | 3.73 | 3.75 | 3.43 | 3.68 | 3.68 | - | 154,173 |
| Feb 11, 2026 | 3.81 | 3.81 | 3.59 | 3.68 | 3.68 | -1.34% | 86,075 |
| Feb 10, 2026 | 3.77 | 4.05 | 3.73 | 3.73 | 3.73 | -1.84% | 83,716 |
| Feb 9, 2026 | 3.82 | 3.84 | 3.68 | 3.80 | 3.80 | -2.31% | 135,108 |
| Feb 6, 2026 | 3.70 | 3.98 | 3.64 | 3.89 | 3.89 | 8.36% | 121,475 |
| Feb 5, 2026 | 3.86 | 3.91 | 3.57 | 3.59 | 3.59 | -8.18% | 227,905 |
| Feb 4, 2026 | 4.13 | 4.24 | 3.81 | 3.91 | 3.91 | -5.56% | 308,408 |
| 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 |