Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
6.14
-0.59 (-8.77%)
At close: Oct 30, 2026, 4:00 PM EDT
6.34
+0.20 (3.26%)
After-hours: Oct 30, 2026, 7:54 PM EDT
Silvaco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.29 | 6.49 | 6.06 | 6.14 | 6.14 | -8.77% | 276,853 |
| Oct 29, 2026 | 6.69 | 6.79 | 6.49 | 6.73 | 6.73 | -2.18% | 225,143 |
| Oct 28, 2026 | 6.85 | 6.91 | 6.70 | 6.88 | 6.88 | 1.03% | 233,876 |
| Oct 27, 2026 | 6.39 | 6.85 | 6.39 | 6.81 | 6.81 | 7.75% | 242,679 |
| Oct 26, 2026 | 6.02 | 6.56 | 5.95 | 6.32 | 6.32 | 5.33% | 268,712 |
| Oct 23, 2026 | 6.02 | 6.07 | 5.88 | 6.00 | 6.00 | -0.99% | 159,769 |
| Oct 22, 2026 | 6.44 | 6.53 | 6.06 | 6.06 | 6.06 | -9.28% | 378,075 |
| Oct 21, 2026 | 6.64 | 6.80 | 6.52 | 6.68 | 6.68 | 2.77% | 243,473 |
| Oct 20, 2026 | 6.28 | 6.55 | 6.11 | 6.50 | 6.50 | 2.20% | 196,713 |
| Oct 19, 2026 | 6.46 | 6.49 | 6.16 | 6.36 | 6.36 | 2.42% | 267,430 |
| Oct 16, 2026 | 6.51 | 6.51 | 6.17 | 6.21 | 6.21 | -5.62% | 340,362 |
| Oct 15, 2026 | 6.31 | 6.62 | 6.13 | 6.58 | 6.58 | 0.46% | 399,860 |
| Oct 14, 2026 | 7.20 | 7.20 | 6.51 | 6.55 | 6.55 | -10.76% | 534,139 |
| Oct 13, 2026 | 7.92 | 8.06 | 7.31 | 7.34 | 7.34 | -8.82% | 291,874 |
| Oct 12, 2026 | 8.03 | 8.06 | 7.83 | 8.05 | 8.05 | -0.92% | 163,577 |
| Oct 9, 2026 | 8.13 | 8.30 | 7.91 | 8.13 | 8.13 | 1.69% | 209,778 |
| Oct 8, 2026 | 8.30 | 8.30 | 7.90 | 7.99 | 7.99 | -4.88% | 450,192 |
| Oct 7, 2026 | 8.50 | 8.52 | 8.30 | 8.40 | 8.40 | -2.78% | 160,898 |
| Oct 6, 2026 | 8.97 | 9.08 | 8.60 | 8.64 | 8.64 | -2.81% | 162,694 |
| Oct 5, 2026 | 9.12 | 9.12 | 8.76 | 8.89 | 8.89 | -2.84% | 273,119 |
| 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 |