Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
6.54
+0.16 (2.51%)
At close: Sep 4, 2026, 4:00 PM EDT
6.50
-0.04 (-0.61%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Silvaco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.44 | 6.57 | 6.40 | 6.54 | 6.54 | 2.51% | 180,385 |
| Sep 3, 2026 | 6.24 | 6.51 | 6.20 | 6.38 | 6.38 | 2.24% | 220,229 |
| Sep 2, 2026 | 6.47 | 6.47 | 6.22 | 6.24 | 6.24 | -4.44% | 200,095 |
| 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 |
| Jul 28, 2026 | 7.53 | 7.69 | 7.05 | 7.52 | 7.52 | -3.71% | 441,653 |
| Jul 27, 2026 | 8.07 | 8.26 | 7.64 | 7.81 | 7.81 | 0.64% | 314,180 |
| Jul 24, 2026 | 7.98 | 8.07 | 7.56 | 7.76 | 7.76 | -2.76% | 298,177 |
| Jul 23, 2026 | 8.08 | 8.46 | 7.74 | 7.98 | 7.98 | -3.39% | 276,277 |
| Jul 22, 2026 | 8.56 | 8.74 | 8.24 | 8.26 | 8.26 | -6.35% | 199,383 |
| Jul 21, 2026 | 8.18 | 8.91 | 7.99 | 8.82 | 8.82 | 12.36% | 364,193 |
| Jul 20, 2026 | 7.94 | 8.36 | 7.72 | 7.85 | 7.85 | -1.13% | 277,282 |
| Jul 17, 2026 | 8.52 | 8.61 | 7.90 | 7.94 | 7.94 | -11.48% | 638,193 |
| Jul 16, 2026 | 10.18 | 10.18 | 8.85 | 8.97 | 8.97 | -13.83% | 541,700 |
| Jul 15, 2026 | 10.32 | 10.56 | 9.90 | 10.41 | 10.41 | 1.86% | 257,358 |
| Jul 14, 2026 | 10.32 | 10.67 | 10.09 | 10.22 | 10.22 | 1.29% | 265,114 |
| Jul 13, 2026 | 10.49 | 10.74 | 10.06 | 10.09 | 10.09 | -7.09% | 298,661 |
| Jul 10, 2026 | 11.30 | 11.43 | 10.61 | 10.86 | 10.86 | -3.98% | 233,786 |
| Jul 9, 2026 | 11.20 | 11.70 | 10.97 | 11.31 | 11.31 | 3.10% | 497,480 |
| Jul 8, 2026 | 9.77 | 11.09 | 9.77 | 10.97 | 10.97 | 10.14% | 478,468 |
| Jul 7, 2026 | 10.86 | 10.95 | 9.74 | 9.96 | 9.96 | -11.07% | 686,766 |
| Jul 6, 2026 | 11.32 | 12.16 | 11.06 | 11.20 | 11.20 | 0.90% | 536,681 |
| Jul 2, 2026 | 12.69 | 12.79 | 10.26 | 11.10 | 11.10 | -13.21% | 846,842 |
| Jul 1, 2026 | 13.36 | 14.39 | 12.73 | 12.79 | 12.79 | -7.25% | 596,565 |
| Jun 30, 2026 | 12.14 | 13.84 | 11.90 | 13.79 | 13.79 | 11.21% | 523,301 |
| Jun 29, 2026 | 11.94 | 12.44 | 11.28 | 12.40 | 12.40 | 3.68% | 401,477 |
| Jun 26, 2026 | 11.65 | 12.19 | 11.32 | 11.96 | 11.96 | 0.08% | 1,154,321 |