Silvaco Group Inc. Common... (SVCO)
NASDAQ: SVCO
· Real-Time Price · USD
5.74
-0.21 (-3.53%)
At close: Oct 16, 2025, 3:59 PM
5.79
0.87%
After-hours: Oct 16, 2025, 06:58 PM EDT
SVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.99 | 6.00 | 5.69 | 5.74 | n/a | -3.53% | 57,694 |
| Oct 15, 2025 | 6.01 | 6.10 | 5.83 | 5.95 | 5.95 | -0.50% | 78,906 |
| Oct 14, 2025 | 5.99 | 6.16 | 5.89 | 5.98 | 5.98 | -1.16% | 243,368 |
| Oct 13, 2025 | 5.93 | 6.16 | 5.87 | 6.05 | 6.05 | 4.13% | 110,200 |
| Oct 10, 2025 | 6.33 | 6.39 | 5.81 | 5.81 | 5.81 | -7.19% | 181,439 |
| Oct 9, 2025 | 6.23 | 6.44 | 6.08 | 6.26 | 6.26 | 3.64% | 105,900 |
| Oct 8, 2025 | 5.88 | 6.16 | 5.80 | 6.04 | 6.04 | 5.04% | 96,241 |
| Oct 7, 2025 | 5.89 | 5.89 | 5.63 | 5.75 | 5.75 | -2.38% | 98,500 |
| Oct 6, 2025 | 5.88 | 5.99 | 5.82 | 5.89 | 5.89 | 1.55% | 68,200 |
| Oct 3, 2025 | 5.58 | 5.99 | 5.58 | 5.80 | 5.80 | 4.13% | 103,611 |
| Oct 2, 2025 | 5.48 | 5.60 | 5.48 | 5.57 | 5.57 | 2.39% | 41,933 |
| Oct 1, 2025 | 5.36 | 5.47 | 5.35 | 5.44 | 5.44 | 0.55% | 38,200 |
| Sep 30, 2025 | 5.80 | 5.80 | 5.38 | 5.41 | 5.41 | -3.57% | 138,200 |
| Sep 29, 2025 | 5.70 | 5.92 | 5.50 | 5.61 | 5.61 | -1.06% | 56,228 |
| Sep 26, 2025 | 5.52 | 5.75 | 5.46 | 5.67 | 5.67 | 2.72% | 61,600 |
| Sep 25, 2025 | 5.37 | 5.93 | 5.37 | 5.52 | 5.52 | -1.43% | 223,520 |
| Sep 24, 2025 | 5.53 | 5.69 | 5.48 | 5.60 | 5.60 | 2.38% | 78,523 |
| Sep 23, 2025 | 5.45 | 5.74 | 5.45 | 5.47 | 5.47 | 0.37% | 109,350 |
| Sep 22, 2025 | 5.30 | 5.64 | 5.22 | 5.45 | 5.45 | 3.61% | 150,921 |
| Sep 19, 2025 | 5.60 | 5.68 | 5.24 | 5.26 | 5.26 | -6.07% | 318,765 |
Page 1 of 19