Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
4.560
-0.210 (-4.40%)
At close: May 28, 2025, 4:00 PM
4.470
-0.090 (-1.97%)
After-hours: May 28, 2025, 4:54 PM EDT
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.78 | 4.86 | 4.46 | 4.56 | 4.56 | -4.40% | 79,371 |
| May 27, 2025 | 4.53 | 4.79 | 4.45 | 4.77 | 4.77 | 6.95% | 98,732 |
| May 23, 2025 | 4.49 | 4.66 | 4.34 | 4.46 | 4.46 | -3.46% | 74,581 |
| May 22, 2025 | 4.76 | 4.88 | 4.48 | 4.62 | 4.62 | -2.94% | 173,043 |
| May 21, 2025 | 4.69 | 4.85 | 4.63 | 4.76 | 4.76 | 0.63% | 46,320 |
| May 20, 2025 | 4.99 | 5.03 | 4.68 | 4.73 | 4.73 | -1.05% | 103,339 |
| May 19, 2025 | 4.83 | 5.00 | 4.72 | 4.78 | 4.78 | -3.63% | 65,288 |
| May 16, 2025 | 4.71 | 5.06 | 4.55 | 4.96 | 4.96 | 5.08% | 123,859 |
| May 15, 2025 | 5.03 | 5.08 | 4.64 | 4.72 | 4.72 | -6.16% | 105,974 |
| May 14, 2025 | 4.47 | 5.10 | 4.43 | 5.03 | 5.03 | 12.53% | 230,224 |
| May 13, 2025 | 4.39 | 4.53 | 4.34 | 4.47 | 4.47 | 2.29% | 96,222 |
| May 12, 2025 | 4.63 | 4.87 | 4.32 | 4.37 | 4.37 | -0.57% | 166,117 |
| May 9, 2025 | 4.14 | 4.67 | 4.08 | 4.40 | 4.40 | 7.72% | 216,300 |
| May 8, 2025 | 4.70 | 4.83 | 4.01 | 4.08 | 4.08 | -23.02% | 395,633 |
| May 7, 2025 | 5.57 | 5.70 | 5.27 | 5.30 | 5.30 | -4.33% | 78,202 |
| May 6, 2025 | 5.62 | 5.65 | 5.24 | 5.54 | 5.54 | - | 60,805 |
| May 5, 2025 | 5.59 | 5.82 | 5.51 | 5.54 | 5.54 | -0.89% | 126,260 |
| May 2, 2025 | 5.35 | 5.79 | 5.29 | 5.59 | 5.59 | 5.87% | 82,807 |
| May 1, 2025 | 5.41 | 5.77 | 5.26 | 5.28 | 5.28 | -0.75% | 61,138 |
| Apr 30, 2025 | 5.20 | 5.32 | 5.08 | 5.32 | 5.32 | - | 51,808 |
| Apr 29, 2025 | 5.03 | 5.45 | 5.00 | 5.32 | 5.32 | 4.52% | 70,596 |
| Apr 28, 2025 | 5.19 | 5.47 | 5.05 | 5.09 | 5.09 | -1.74% | 63,413 |
| Apr 25, 2025 | 5.19 | 5.80 | 5.03 | 5.18 | 5.18 | - | 96,935 |
| Apr 24, 2025 | 4.72 | 5.23 | 4.72 | 5.18 | 5.18 | 10.68% | 75,139 |
| Apr 23, 2025 | 4.78 | 4.98 | 4.66 | 4.68 | 4.68 | 1.74% | 69,530 |
| Apr 22, 2025 | 4.41 | 4.71 | 4.37 | 4.60 | 4.60 | 6.24% | 62,609 |
| Apr 21, 2025 | 4.34 | 4.52 | 4.28 | 4.33 | 4.33 | -1.59% | 57,347 |
| Apr 17, 2025 | 4.53 | 4.68 | 4.38 | 4.40 | 4.40 | -2.22% | 77,290 |
| Apr 16, 2025 | 4.54 | 4.76 | 4.31 | 4.50 | 4.50 | -1.75% | 77,814 |
| Apr 15, 2025 | 4.39 | 4.58 | 4.32 | 4.58 | 4.58 | 4.33% | 52,735 |
| Apr 14, 2025 | 4.38 | 4.46 | 4.26 | 4.39 | 4.39 | 2.81% | 49,828 |
| Apr 11, 2025 | 4.22 | 4.30 | 3.99 | 4.27 | 4.27 | 0.95% | 80,521 |
| Apr 10, 2025 | 4.10 | 4.26 | 4.04 | 4.23 | 4.23 | -0.47% | 58,185 |
| Apr 9, 2025 | 3.66 | 4.28 | 3.55 | 4.25 | 4.25 | 12.73% | 153,016 |
| Apr 8, 2025 | 4.22 | 4.37 | 3.71 | 3.77 | 3.77 | -7.37% | 241,693 |
| Apr 7, 2025 | 3.99 | 4.47 | 3.89 | 4.07 | 4.07 | -4.01% | 358,631 |
| Apr 4, 2025 | 4.22 | 4.32 | 4.05 | 4.24 | 4.24 | -4.72% | 154,506 |
| Apr 3, 2025 | 4.44 | 4.52 | 4.35 | 4.45 | 4.45 | -5.32% | 168,612 |
| Apr 2, 2025 | 4.54 | 4.86 | 4.50 | 4.70 | 4.70 | 1.51% | 80,653 |
| Apr 1, 2025 | 4.55 | 4.73 | 4.52 | 4.63 | 4.63 | 1.54% | 57,473 |
| Mar 31, 2025 | 4.57 | 4.61 | 4.46 | 4.56 | 4.56 | -2.15% | 104,474 |
| Mar 28, 2025 | 4.80 | 4.83 | 4.61 | 4.66 | 4.66 | -3.32% | 101,150 |
| Mar 27, 2025 | 4.82 | 4.99 | 4.62 | 4.82 | 4.82 | -0.62% | 78,866 |
| Mar 26, 2025 | 5.24 | 5.32 | 4.82 | 4.85 | 4.85 | -6.55% | 91,144 |
| Mar 25, 2025 | 5.19 | 5.26 | 5.12 | 5.19 | 5.19 | 0.78% | 148,825 |
| Mar 24, 2025 | 5.00 | 5.31 | 5.00 | 5.15 | 5.15 | 0.19% | 102,460 |
| Mar 21, 2025 | 5.10 | 5.22 | 5.08 | 5.14 | 5.14 | -0.58% | 133,569 |
| Mar 20, 2025 | 5.05 | 5.39 | 5.05 | 5.17 | 5.17 | 0.78% | 80,192 |
| Mar 19, 2025 | 4.93 | 5.25 | 4.93 | 5.13 | 5.13 | 4.27% | 126,110 |
| Mar 18, 2025 | 5.11 | 5.23 | 4.90 | 4.92 | 4.92 | -4.47% | 242,287 |