Silvaco Group Inc. Common... (SVCO)
NASDAQ: SVCO
· Real-Time Price · USD
5.33
0.23 (4.51%)
At close: Sep 04, 2025, 3:59 PM
5.33
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
SVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.23 | 5.29 | 5.01 | 5.10 | 5.10 | -2.49% | 61,501 |
| Sep 2, 2025 | 5.12 | 5.26 | 5.00 | 5.23 | 5.23 | -2.06% | 100,500 |
| Aug 29, 2025 | 5.03 | 5.40 | 4.88 | 5.34 | 5.34 | 7.01% | 276,702 |
| Aug 28, 2025 | 4.98 | 5.27 | 4.82 | 4.99 | 4.99 | 1.42% | 225,000 |
| Aug 27, 2025 | 4.66 | 4.97 | 4.60 | 4.92 | 4.92 | 5.81% | 336,250 |
| Aug 26, 2025 | 4.58 | 4.86 | 4.58 | 4.65 | 4.65 | 2.42% | 116,500 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.46 | 4.54 | 4.54 | -9.20% | 181,351 |
| Aug 22, 2025 | 4.50 | 5.41 | 4.46 | 5.00 | 5.00 | 10.13% | 435,713 |
| Aug 21, 2025 | 4.43 | 4.63 | 4.40 | 4.54 | 4.54 | 2.25% | 120,700 |
| Aug 20, 2025 | 4.55 | 4.78 | 4.43 | 4.44 | 4.44 | -1.99% | 87,905 |
| Aug 19, 2025 | 4.72 | 4.99 | 4.48 | 4.53 | 4.53 | -3.82% | 64,328 |
| Aug 18, 2025 | 4.42 | 4.79 | 4.37 | 4.71 | 4.71 | 6.56% | 139,315 |
| Aug 15, 2025 | 4.48 | 4.69 | 4.36 | 4.42 | 4.42 | -1.78% | 102,907 |
| Aug 14, 2025 | 4.59 | 4.80 | 4.45 | 4.50 | 4.50 | -3.23% | 109,453 |
| Aug 13, 2025 | 4.50 | 4.74 | 4.44 | 4.65 | 4.65 | 4.97% | 76,916 |
| Aug 12, 2025 | 4.21 | 4.81 | 4.20 | 4.43 | 4.43 | 6.75% | 165,223 |
| Aug 11, 2025 | 4.01 | 4.23 | 3.96 | 4.15 | 4.15 | 3.49% | 90,457 |
| Aug 8, 2025 | 4.16 | 4.24 | 4.00 | 4.01 | 4.01 | -3.61% | 106,700 |
| Aug 7, 2025 | 4.75 | 4.85 | 4.06 | 4.16 | 4.16 | -14.58% | 218,668 |
| Aug 6, 2025 | 5.20 | 5.30 | 4.77 | 4.87 | 4.87 | -6.17% | 88,534 |