Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
11.20
+0.99 (9.70%)
At close: May 1, 2026, 4:00 PM EDT
10.98
-0.22 (-1.96%)
After-hours: May 1, 2026, 7:57 PM EDT
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.20 | 11.21 | 10.13 | 11.20 | 11.20 | 9.70% | 439,864 |
| Apr 30, 2026 | 9.87 | 10.40 | 9.54 | 10.21 | 10.21 | 3.44% | 309,103 |
| Apr 29, 2026 | 9.98 | 10.18 | 9.74 | 9.87 | 9.87 | -1.30% | 234,541 |
| Apr 28, 2026 | 10.32 | 10.38 | 9.56 | 10.00 | 10.00 | -5.39% | 464,284 |
| Apr 27, 2026 | 10.00 | 10.58 | 9.96 | 10.57 | 10.57 | 6.45% | 419,365 |
| Apr 24, 2026 | 9.15 | 9.99 | 9.14 | 9.93 | 9.93 | 9.85% | 410,838 |
| Apr 23, 2026 | 8.70 | 9.14 | 8.39 | 9.04 | 9.04 | 2.38% | 448,673 |
| Apr 22, 2026 | 8.86 | 8.95 | 8.60 | 8.83 | 8.83 | 1.15% | 150,513 |
| Apr 21, 2026 | 8.86 | 8.91 | 8.59 | 8.73 | 8.73 | -0.80% | 285,063 |
| Apr 20, 2026 | 8.52 | 8.90 | 8.48 | 8.80 | 8.80 | 3.17% | 263,828 |
| Apr 17, 2026 | 8.58 | 8.70 | 8.46 | 8.53 | 8.53 | 1.07% | 280,982 |
| Apr 16, 2026 | 8.44 | 8.59 | 8.35 | 8.44 | 8.44 | 1.44% | 298,368 |
| Apr 15, 2026 | 7.90 | 8.60 | 7.88 | 8.32 | 8.32 | 5.58% | 376,776 |
| Apr 14, 2026 | 7.44 | 8.04 | 7.42 | 7.88 | 7.88 | 6.49% | 503,866 |
| Apr 13, 2026 | 7.11 | 7.56 | 6.92 | 7.40 | 7.40 | 2.21% | 325,061 |
| Apr 10, 2026 | 7.36 | 7.40 | 7.08 | 7.24 | 7.24 | -1.36% | 188,091 |
| Apr 9, 2026 | 7.34 | 7.39 | 7.18 | 7.34 | 7.34 | -0.14% | 190,827 |
| Apr 8, 2026 | 7.56 | 7.65 | 7.19 | 7.35 | 7.35 | -0.14% | 318,646 |
| Apr 7, 2026 | 7.15 | 7.44 | 6.98 | 7.36 | 7.36 | 2.22% | 334,939 |
| Apr 6, 2026 | 7.33 | 7.56 | 7.14 | 7.20 | 7.20 | 0.14% | 340,315 |
| Apr 2, 2026 | 7.03 | 7.28 | 6.81 | 7.19 | 7.19 | 0.14% | 259,951 |
| Apr 1, 2026 | 7.15 | 7.29 | 7.04 | 7.18 | 7.18 | 1.41% | 324,508 |
| Mar 31, 2026 | 7.10 | 7.19 | 6.93 | 7.08 | 7.08 | -0.28% | 238,882 |
| Mar 30, 2026 | 6.95 | 7.17 | 6.76 | 7.10 | 7.10 | 2.90% | 338,173 |
| Mar 27, 2026 | 7.15 | 7.22 | 6.81 | 6.90 | 6.90 | -4.96% | 322,051 |
| Mar 26, 2026 | 7.13 | 7.44 | 6.69 | 7.26 | 7.26 | 1.68% | 425,484 |
| Mar 25, 2026 | 7.07 | 7.22 | 6.92 | 7.14 | 7.14 | 3.18% | 298,738 |
| Mar 24, 2026 | 7.23 | 7.39 | 6.71 | 6.92 | 6.92 | -4.42% | 624,971 |
| Mar 23, 2026 | 6.33 | 7.25 | 6.24 | 7.24 | 7.24 | 14.20% | 747,108 |
| Mar 20, 2026 | 6.26 | 6.95 | 6.22 | 6.34 | 6.34 | -0.78% | 789,279 |
| Mar 19, 2026 | 5.95 | 6.51 | 5.66 | 6.39 | 6.39 | 5.45% | 887,933 |
| Mar 18, 2026 | 4.95 | 6.12 | 4.83 | 6.06 | 6.06 | 21.93% | 1,488,999 |
| Mar 17, 2026 | 5.05 | 5.12 | 4.87 | 4.97 | 4.97 | -1.58% | 419,524 |
| Mar 16, 2026 | 5.20 | 5.39 | 4.91 | 5.05 | 5.05 | 0.40% | 1,592,874 |
| Mar 13, 2026 | 4.30 | 5.33 | 3.81 | 5.03 | 5.03 | 52.42% | 12,047,326 |
| Mar 12, 2026 | 3.27 | 3.35 | 3.24 | 3.30 | 3.30 | -0.90% | 206,728 |
| Mar 11, 2026 | 3.32 | 3.45 | 3.22 | 3.33 | 3.33 | 0.30% | 49,743 |
| Mar 10, 2026 | 3.29 | 3.44 | 3.23 | 3.32 | 3.32 | 0.91% | 106,683 |
| 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% | 62,762 |
| 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% | 88,239 |
| 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% | 102,949 |
| 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% | 72,527 |
| Feb 23, 2026 | 3.51 | 3.51 | 3.25 | 3.33 | 3.33 | -6.20% | 122,873 |
| Feb 20, 2026 | 3.59 | 3.70 | 3.52 | 3.55 | 3.55 | -1.66% | 85,050 |