Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
3.320
+0.030 (0.91%)
At close: Mar 10, 2026, 4:00 PM EDT
3.304
-0.016 (-0.49%)
After-hours: Mar 10, 2026, 7:40 PM EDT
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |