Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
8.33
-0.31 (-3.57%)
Oct 7, 2026, 1:37 PM EDT - Market open
Silvaco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.50 | 8.51 | 8.30 | 8.33 | 8.33 | -3.56% | 88,134 |
| Oct 6, 2026 | 8.97 | 9.08 | 8.60 | 8.64 | 8.64 | -2.81% | 160,765 |
| Oct 5, 2026 | 9.12 | 9.12 | 8.76 | 8.89 | 8.89 | -2.84% | 272,969 |
| Oct 2, 2026 | 9.17 | 9.25 | 8.88 | 9.15 | 9.15 | 1.44% | 403,057 |
| Oct 1, 2026 | 8.78 | 9.72 | 8.70 | 9.02 | 9.02 | 2.97% | 805,313 |
| Sep 30, 2026 | 8.40 | 9.00 | 8.40 | 8.76 | 8.76 | 3.67% | 599,363 |
| Sep 29, 2026 | 8.26 | 8.48 | 7.91 | 8.45 | 8.45 | 3.68% | 350,560 |
| Sep 28, 2026 | 8.21 | 8.49 | 8.06 | 8.15 | 8.15 | -2.51% | 322,500 |
| Sep 25, 2026 | 8.47 | 8.81 | 8.22 | 8.36 | 8.36 | -1.18% | 467,497 |
| Sep 24, 2026 | 8.12 | 8.49 | 7.85 | 8.46 | 8.46 | 2.42% | 409,453 |
| Sep 23, 2026 | 8.00 | 8.35 | 7.79 | 8.26 | 8.26 | 2.74% | 566,170 |
| Sep 22, 2026 | 7.34 | 8.11 | 7.31 | 8.04 | 8.04 | 9.39% | 838,507 |
| Sep 21, 2026 | 6.95 | 7.49 | 6.91 | 7.35 | 7.35 | 7.46% | 453,568 |
| Sep 18, 2026 | 6.74 | 6.96 | 6.58 | 6.84 | 6.84 | 1.94% | 621,277 |
| Sep 17, 2026 | 6.63 | 6.91 | 6.59 | 6.71 | 6.71 | 3.39% | 359,758 |
| Sep 16, 2026 | 6.38 | 6.52 | 6.31 | 6.49 | 6.49 | 2.69% | 241,946 |
| Sep 15, 2026 | 6.47 | 6.47 | 6.24 | 6.32 | 6.32 | -2.32% | 383,667 |
| Sep 14, 2026 | 6.42 | 6.59 | 6.30 | 6.47 | 6.47 | -3.58% | 332,438 |
| Sep 11, 2026 | 6.63 | 6.95 | 6.53 | 6.71 | 6.71 | 3.07% | 513,356 |
| Sep 10, 2026 | 6.59 | 6.84 | 6.45 | 6.51 | 6.51 | -4.96% | 299,098 |
| Sep 9, 2026 | 6.69 | 6.95 | 6.67 | 6.85 | 6.85 | 1.33% | 375,304 |
| Sep 8, 2026 | 6.60 | 6.90 | 6.60 | 6.76 | 6.76 | 3.36% | 205,191 |
| Sep 4, 2026 | 6.44 | 6.57 | 6.40 | 6.54 | 6.54 | 2.51% | 180,896 |
| Sep 3, 2026 | 6.24 | 6.51 | 6.20 | 6.38 | 6.38 | 2.24% | 220,745 |
| Sep 2, 2026 | 6.47 | 6.47 | 6.22 | 6.24 | 6.24 | -4.44% | 200,099 |
| Sep 1, 2026 | 6.76 | 6.92 | 6.46 | 6.53 | 6.53 | -5.91% | 241,669 |
| Aug 31, 2026 | 6.83 | 7.14 | 6.72 | 6.94 | 6.94 | 1.17% | 436,426 |
| Aug 28, 2026 | 7.22 | 7.34 | 6.80 | 6.86 | 6.86 | -5.25% | 373,095 |
| Aug 27, 2026 | 6.83 | 7.45 | 6.83 | 7.24 | 7.24 | 7.58% | 306,931 |
| Aug 26, 2026 | 6.76 | 7.04 | 6.71 | 6.73 | 6.73 | -1.17% | 184,763 |
| Aug 25, 2026 | 6.92 | 7.04 | 6.64 | 6.81 | 6.81 | -0.58% | 269,559 |
| Aug 24, 2026 | 6.67 | 6.87 | 6.30 | 6.85 | 6.85 | 1.78% | 334,611 |
| Aug 21, 2026 | 6.82 | 6.91 | 6.43 | 6.73 | 6.73 | -0.30% | 419,633 |
| Aug 20, 2026 | 6.61 | 6.77 | 6.29 | 6.75 | 6.75 | 1.20% | 347,313 |
| Aug 19, 2026 | 6.87 | 6.92 | 6.41 | 6.67 | 6.67 | -1.91% | 316,409 |
| Aug 18, 2026 | 6.92 | 7.32 | 6.61 | 6.80 | 6.80 | -7.48% | 478,222 |
| Aug 17, 2026 | 7.28 | 7.58 | 7.25 | 7.35 | 7.35 | 1.24% | 222,520 |
| Aug 14, 2026 | 7.38 | 7.47 | 7.19 | 7.26 | 7.26 | -1.63% | 283,559 |
| Aug 13, 2026 | 7.53 | 7.64 | 7.33 | 7.38 | 7.38 | -0.27% | 392,819 |
| Aug 12, 2026 | 7.84 | 7.84 | 7.29 | 7.40 | 7.40 | -2.50% | 621,984 |
| Aug 11, 2026 | 7.34 | 7.67 | 7.13 | 7.59 | 7.59 | 2.99% | 416,345 |
| Aug 10, 2026 | 7.72 | 8.34 | 7.24 | 7.37 | 7.37 | -3.66% | 687,713 |
| Aug 7, 2026 | 7.67 | 7.85 | 7.00 | 7.65 | 7.65 | -11.15% | 1,024,094 |
| Aug 6, 2026 | 8.11 | 9.00 | 7.96 | 8.61 | 8.61 | 3.73% | 595,525 |
| Aug 5, 2026 | 8.76 | 9.20 | 8.28 | 8.30 | 8.30 | -5.47% | 337,582 |
| Aug 4, 2026 | 8.46 | 8.93 | 8.36 | 8.78 | 8.78 | 7.47% | 366,701 |
| Aug 3, 2026 | 7.69 | 8.20 | 7.51 | 8.17 | 8.17 | 5.01% | 382,364 |
| Jul 31, 2026 | 7.85 | 8.40 | 7.50 | 7.78 | 7.78 | 2.50% | 374,495 |
| Jul 30, 2026 | 7.25 | 7.66 | 6.96 | 7.59 | 7.59 | 9.84% | 360,113 |
| Jul 29, 2026 | 7.45 | 7.67 | 6.89 | 6.91 | 6.91 | -8.11% | 561,673 |