Silvaco Group Inc. Common... (SVCO)
NASDAQ: SVCO
· Real-Time Price · USD
4.41
-0.09 (-2.00%)
At close: Aug 15, 2025, 12:44 PM
SVCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.59 | 4.80 | 4.45 | 4.50 | 4.50 | -3.23% | 109,403 |
| 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 |
| Aug 5, 2025 | 4.46 | 5.38 | 4.38 | 5.19 | 5.19 | 17.16% | 123,944 |
| Aug 4, 2025 | 4.45 | 4.49 | 4.37 | 4.43 | 4.43 | 0.68% | 39,500 |
| Aug 1, 2025 | 4.36 | 4.47 | 4.29 | 4.40 | 4.40 | -1.12% | 49,003 |
| Jul 31, 2025 | 4.66 | 4.85 | 4.43 | 4.45 | 4.45 | -5.32% | 40,186 |
| Jul 30, 2025 | 4.56 | 4.80 | 4.53 | 4.70 | 4.70 | 3.98% | 54,045 |
| Jul 29, 2025 | 4.62 | 4.76 | 4.51 | 4.52 | 4.52 | -1.74% | 51,135 |
| Jul 28, 2025 | 4.56 | 4.64 | 4.50 | 4.60 | 4.60 | 0.88% | 49,997 |
| Jul 25, 2025 | 4.58 | 4.84 | 4.44 | 4.56 | 4.56 | -0.22% | 25,253 |
| Jul 24, 2025 | 4.60 | 4.77 | 4.55 | 4.57 | 4.57 | -0.44% | 101,004 |
| Jul 23, 2025 | 4.41 | 4.61 | 4.34 | 4.59 | 4.59 | 5.28% | 93,430 |
| Jul 22, 2025 | 4.04 | 4.40 | 4.04 | 4.36 | 4.36 | 8.19% | 115,602 |
| Jul 21, 2025 | 4.12 | 4.47 | 3.97 | 4.03 | 4.03 | -2.18% | 136,505 |
| Jul 18, 2025 | 4.30 | 4.46 | 4.12 | 4.12 | 4.12 | -3.51% | 189,645 |