Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
9.74
+0.26 (2.74%)
At close: May 22, 2026, 4:00 PM EDT
9.85
+0.11 (1.13%)
After-hours: May 22, 2026, 7:53 PM EDT
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.60 | 9.95 | 9.27 | 9.74 | 9.74 | 2.74% | 552,767 |
| May 21, 2026 | 9.26 | 9.52 | 9.01 | 9.48 | 9.48 | 1.94% | 482,618 |
| May 20, 2026 | 9.26 | 9.53 | 9.07 | 9.30 | 9.30 | 0.43% | 322,024 |
| May 19, 2026 | 9.40 | 9.49 | 8.95 | 9.26 | 9.26 | -2.01% | 387,053 |
| May 18, 2026 | 10.15 | 10.15 | 9.23 | 9.45 | 9.45 | -6.34% | 504,839 |
| May 15, 2026 | 10.66 | 10.78 | 10.02 | 10.09 | 10.09 | -5.44% | 350,179 |
| May 14, 2026 | 10.70 | 11.09 | 10.44 | 10.67 | 10.67 | - | 574,396 |
| May 13, 2026 | 10.61 | 10.76 | 10.23 | 10.67 | 10.67 | 0.09% | 323,161 |
| May 12, 2026 | 10.95 | 11.15 | 10.37 | 10.66 | 10.66 | -4.22% | 427,275 |
| May 11, 2026 | 11.91 | 12.47 | 10.89 | 11.13 | 11.13 | -3.13% | 531,544 |
| May 8, 2026 | 12.06 | 12.41 | 10.75 | 11.49 | 11.49 | -4.73% | 533,158 |
| May 7, 2026 | 12.50 | 12.81 | 11.75 | 12.06 | 12.06 | -3.21% | 539,584 |
| May 6, 2026 | 12.06 | 12.50 | 11.83 | 12.46 | 12.46 | 3.40% | 496,163 |
| May 5, 2026 | 11.73 | 12.19 | 11.51 | 12.05 | 12.05 | 3.97% | 310,785 |
| May 4, 2026 | 11.17 | 11.94 | 11.03 | 11.59 | 11.59 | 3.48% | 523,873 |
| May 1, 2026 | 10.20 | 11.21 | 10.13 | 11.20 | 11.20 | 9.70% | 445,420 |
| Apr 30, 2026 | 9.87 | 10.40 | 9.54 | 10.21 | 10.21 | 3.44% | 309,609 |
| Apr 29, 2026 | 9.98 | 10.18 | 9.74 | 9.87 | 9.87 | -1.30% | 235,164 |
| 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 |