Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
5.60
-0.03 (-0.53%)
At close: Sep 18, 2025, 4:00 PM EDT
5.65
+0.05 (0.89%)
After-hours: Sep 18, 2025, 5:59 PM EDT
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.89 | 6.15 | 5.54 | 5.60 | 5.60 | -0.53% | 268,253 |
| Sep 17, 2025 | 5.61 | 6.09 | 5.56 | 5.63 | 5.63 | 0.54% | 321,187 |
| Sep 16, 2025 | 5.36 | 5.86 | 5.30 | 5.60 | 5.60 | 7.90% | 236,513 |
| Sep 15, 2025 | 5.10 | 5.20 | 5.02 | 5.19 | 5.19 | 2.57% | 105,145 |
| Sep 12, 2025 | 5.11 | 5.18 | 4.92 | 5.06 | 5.06 | -1.75% | 94,309 |
| Sep 11, 2025 | 5.07 | 5.20 | 5.03 | 5.15 | 5.15 | 1.58% | 101,657 |
| Sep 10, 2025 | 5.32 | 5.40 | 5.00 | 5.07 | 5.07 | -5.41% | 117,806 |
| Sep 9, 2025 | 5.24 | 5.40 | 5.15 | 5.36 | 5.36 | 0.94% | 123,914 |
| Sep 8, 2025 | 5.40 | 5.41 | 5.27 | 5.31 | 5.31 | -0.93% | 100,701 |
| Sep 5, 2025 | 5.35 | 5.42 | 5.17 | 5.36 | 5.36 | 0.56% | 93,209 |
| Sep 4, 2025 | 5.23 | 5.40 | 4.97 | 5.33 | 5.33 | 4.51% | 165,715 |
| Sep 3, 2025 | 5.23 | 5.29 | 5.01 | 5.10 | 5.10 | -2.49% | 62,909 |
| Sep 2, 2025 | 5.12 | 5.26 | 5.00 | 5.23 | 5.23 | -2.06% | 100,492 |
| Aug 29, 2025 | 5.03 | 5.40 | 4.88 | 5.34 | 5.34 | 7.01% | 276,702 |
| Aug 28, 2025 | 4.98 | 5.27 | 4.82 | 4.99 | 4.99 | 1.42% | 224,967 |
| Aug 27, 2025 | 4.66 | 4.97 | 4.60 | 4.92 | 4.92 | 5.81% | 336,250 |
| Aug 26, 2025 | 4.58 | 4.86 | 4.58 | 4.65 | 4.65 | 2.42% | 116,453 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.46 | 4.54 | 4.54 | -9.20% | 181,351 |
| Aug 22, 2025 | 4.50 | 5.41 | 4.46 | 5.00 | 5.00 | 10.13% | 435,713 |
| Aug 21, 2025 | 4.43 | 4.63 | 4.40 | 4.54 | 4.54 | 2.25% | 120,686 |
| Aug 20, 2025 | 4.55 | 4.78 | 4.43 | 4.44 | 4.44 | -1.99% | 87,905 |
| Aug 19, 2025 | 4.72 | 4.99 | 4.48 | 4.53 | 4.53 | -3.82% | 64,328 |
| Aug 18, 2025 | 4.42 | 4.79 | 4.37 | 4.71 | 4.71 | 6.56% | 139,315 |
| Aug 15, 2025 | 4.48 | 4.69 | 4.36 | 4.42 | 4.42 | -1.78% | 102,907 |
| Aug 14, 2025 | 4.59 | 4.80 | 4.45 | 4.50 | 4.50 | -3.23% | 109,453 |
| Aug 13, 2025 | 4.50 | 4.74 | 4.44 | 4.65 | 4.65 | 4.97% | 76,916 |
| Aug 12, 2025 | 4.21 | 4.81 | 4.20 | 4.43 | 4.43 | 6.75% | 165,223 |
| Aug 11, 2025 | 4.01 | 4.23 | 3.96 | 4.15 | 4.15 | 3.62% | 90,457 |
| Aug 8, 2025 | 4.16 | 4.24 | 4.00 | 4.01 | 4.01 | -3.61% | 106,691 |
| Aug 7, 2025 | 4.75 | 4.85 | 4.06 | 4.16 | 4.16 | -14.68% | 218,668 |
| Aug 6, 2025 | 5.20 | 5.30 | 4.77 | 4.87 | 4.87 | -6.17% | 88,534 |
| 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 |