Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
4.330
-0.050 (-1.14%)
Dec 18, 2025, 4:00 PM EST - Market closed
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 4.05 | 4.34 | 4.05 | 4.25 | 4.25 | 5.99% | 150,088 |
| Nov 18, 2025 | 4.02 | 4.39 | 3.98 | 4.01 | 4.01 | - | 230,943 |
| Nov 17, 2025 | 4.23 | 4.38 | 3.79 | 4.01 | 4.01 | -5.87% | 230,715 |
| Nov 14, 2025 | 4.31 | 4.48 | 4.25 | 4.26 | 4.26 | -1.16% | 71,362 |
| Nov 13, 2025 | 4.51 | 4.65 | 4.20 | 4.31 | 4.31 | -8.30% | 219,478 |
| Nov 12, 2025 | 4.86 | 4.96 | 4.67 | 4.70 | 4.70 | -3.29% | 96,954 |
| Nov 11, 2025 | 5.05 | 5.12 | 4.78 | 4.86 | 4.86 | -3.57% | 225,625 |
| Nov 10, 2025 | 4.98 | 5.23 | 4.98 | 5.04 | 5.04 | 1.61% | 78,920 |
| Nov 7, 2025 | 4.90 | 5.00 | 4.66 | 4.96 | 4.96 | 1.43% | 87,016 |
| Nov 6, 2025 | 5.38 | 5.44 | 4.83 | 4.89 | 4.89 | -9.11% | 88,041 |
| Nov 5, 2025 | 5.25 | 5.54 | 5.20 | 5.38 | 5.38 | 3.07% | 167,460 |
| Nov 4, 2025 | 5.61 | 5.66 | 5.20 | 5.22 | 5.22 | -9.38% | 237,851 |
| Nov 3, 2025 | 5.86 | 5.89 | 5.58 | 5.76 | 5.76 | -2.21% | 65,086 |
| Oct 31, 2025 | 5.65 | 5.90 | 5.61 | 5.89 | 5.89 | 5.56% | 91,566 |
| Oct 30, 2025 | 6.34 | 6.45 | 5.42 | 5.58 | 5.58 | -12.13% | 329,428 |
| Oct 29, 2025 | 6.30 | 6.41 | 5.99 | 6.35 | 6.35 | 0.63% | 256,625 |
| Oct 28, 2025 | 6.42 | 6.57 | 6.26 | 6.31 | 6.31 | -2.17% | 231,662 |
| Oct 27, 2025 | 6.30 | 6.53 | 6.20 | 6.45 | 6.45 | 4.20% | 240,970 |
| Oct 24, 2025 | 6.00 | 6.31 | 5.98 | 6.19 | 6.19 | 4.65% | 71,941 |
| Oct 23, 2025 | 5.75 | 6.05 | 5.75 | 5.92 | 5.92 | 2.16% | 90,777 |
| Oct 22, 2025 | 6.01 | 6.01 | 5.68 | 5.79 | 5.79 | -3.50% | 130,185 |
| Oct 21, 2025 | 5.93 | 6.23 | 5.90 | 6.00 | 6.00 | 2.21% | 100,034 |
| Oct 20, 2025 | 5.70 | 5.89 | 5.67 | 5.87 | 5.87 | 5.39% | 54,048 |
| Oct 17, 2025 | 5.70 | 5.91 | 5.52 | 5.57 | 5.57 | -2.96% | 74,264 |
| Oct 16, 2025 | 5.99 | 6.00 | 5.69 | 5.74 | 5.74 | -3.53% | 58,062 |
| Oct 15, 2025 | 6.01 | 6.10 | 5.83 | 5.95 | 5.95 | -0.50% | 78,906 |
| Oct 14, 2025 | 5.99 | 6.16 | 5.89 | 5.98 | 5.98 | -1.16% | 243,368 |
| Oct 13, 2025 | 5.93 | 6.16 | 5.87 | 6.05 | 6.05 | 4.13% | 110,164 |
| Oct 10, 2025 | 6.33 | 6.39 | 5.81 | 5.81 | 5.81 | -7.19% | 181,439 |
| Oct 9, 2025 | 6.23 | 6.44 | 6.08 | 6.26 | 6.26 | 3.64% | 105,855 |