Silvaco Group, Inc. - Common Stock (SVCO)
6.1900
+0.2750 (4.65%)
NASDAQ · Last Trade: Oct 25th, 5:07 AM EDT
Historical Prices For Silvaco Group, Inc. - Common Stock (SVCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 6.00 | 6.31 | 5.97 | 6.19 | 71,941 | 6.19 |
| 10/23/2025 | 5.75 | 6.05 | 5.75 | 5.92 | 90,777 | 5.92 |
| 10/22/2025 | 6.01 | 6.01 | 5.68 | 5.79 | 130,185 | 5.79 |
| 10/21/2025 | 5.93 | 6.23 | 5.90 | 6.00 | 100,034 | 6.00 |
| 10/20/2025 | 5.70 | 5.89 | 5.67 | 5.87 | 54,048 | 5.87 |
| 10/17/2025 | 5.70 | 5.91 | 5.52 | 5.57 | 74,264 | 5.57 |
| 10/16/2025 | 5.99 | 6.00 | 5.68 | 5.74 | 58,062 | 5.74 |
| 10/15/2025 | 6.01 | 6.10 | 5.83 | 5.95 | 78,902 | 5.95 |
| 10/14/2025 | 5.99 | 6.16 | 5.89 | 5.98 | 243,368 | 5.98 |
| 10/13/2025 | 5.93 | 6.16 | 5.87 | 6.05 | 110,164 | 6.05 |
| 10/10/2025 | 6.33 | 6.39 | 5.81 | 5.81 | 181,439 | 5.81 |
| 10/09/2025 | 6.23 | 6.44 | 6.08 | 6.26 | 105,855 | 6.26 |
| 10/08/2025 | 5.88 | 6.16 | 5.80 | 6.04 | 95,887 | 6.04 |
| 10/07/2025 | 5.89 | 5.89 | 5.63 | 5.75 | 98,481 | 5.75 |
| 10/06/2025 | 5.88 | 5.99 | 5.82 | 5.89 | 68,157 | 5.89 |
| 10/03/2025 | 5.58 | 5.99 | 5.58 | 5.80 | 103,611 | 5.80 |
| 10/02/2025 | 5.48 | 5.60 | 5.48 | 5.57 | 41,933 | 5.57 |
| 10/01/2025 | 5.36 | 5.47 | 5.35 | 5.44 | 38,197 | 5.44 |
| 9/30/2025 | 5.80 | 5.80 | 5.38 | 5.41 | 138,175 | 5.41 |
| 9/29/2025 | 5.70 | 5.92 | 5.50 | 5.61 | 56,228 | 5.61 |
| 9/26/2025 | 5.52 | 5.75 | 5.46 | 5.67 | 63,015 | 5.67 |
| 9/25/2025 | 5.37 | 5.93 | 5.37 | 5.52 | 223,520 | 5.52 |
| 9/24/2025 | 5.53 | 5.68 | 5.48 | 5.60 | 78,523 | 5.60 |
| 9/23/2025 | 5.45 | 5.74 | 5.45 | 5.47 | 109,340 | 5.47 |
| 9/22/2025 | 5.30 | 5.64 | 5.22 | 5.45 | 150,905 | 5.45 |
| 9/19/2025 | 5.60 | 5.67 | 5.24 | 5.26 | 318,765 | 5.26 |
| 9/18/2025 | 5.89 | 6.15 | 5.54 | 5.60 | 268,887 | 5.60 |
| 9/17/2025 | 5.61 | 6.09 | 5.55 | 5.63 | 321,187 | 5.63 |
| 9/16/2025 | 5.36 | 5.86 | 5.30 | 5.60 | 236,505 | 5.60 |
| 9/15/2025 | 5.10 | 5.20 | 5.02 | 5.19 | 105,145 | 5.19 |
| 9/12/2025 | 5.11 | 5.18 | 4.92 | 5.06 | 94,309 | 5.06 |
| 9/11/2025 | 5.07 | 5.20 | 5.03 | 5.15 | 101,657 | 5.15 |
| 9/10/2025 | 5.32 | 5.40 | 5.00 | 5.07 | 117,806 | 5.07 |
| 9/09/2025 | 5.24 | 5.40 | 5.15 | 5.36 | 123,909 | 5.36 |
| 9/08/2025 | 5.40 | 5.41 | 5.27 | 5.31 | 100,700 | 5.31 |
| 9/05/2025 | 5.35 | 5.42 | 5.17 | 5.36 | 93,209 | 5.36 |
| 9/04/2025 | 5.23 | 5.40 | 4.97 | 5.33 | 165,715 | 5.33 |
| 9/03/2025 | 5.23 | 5.29 | 5.01 | 5.10 | 62,909 | 5.10 |
| 9/02/2025 | 5.12 | 5.26 | 5.00 | 5.23 | 100,492 | 5.23 |
| 8/29/2025 | 5.03 | 5.40 | 4.88 | 5.34 | 276,702 | 5.34 |
| 8/28/2025 | 4.98 | 5.27 | 4.82 | 4.99 | 224,967 | 4.99 |
| 8/27/2025 | 4.66 | 4.97 | 4.60 | 4.92 | 336,225 | 4.92 |
| 8/26/2025 | 4.58 | 4.86 | 4.58 | 4.65 | 113,952 | 4.65 |
| 8/25/2025 | 5.00 | 5.00 | 4.46 | 4.54 | 181,351 | 4.54 |
| 8/22/2025 | 4.50 | 5.41 | 4.46 | 5.00 | 435,713 | 5.00 |
| 8/21/2025 | 4.43 | 4.63 | 4.40 | 4.54 | 120,686 | 4.54 |
| 8/20/2025 | 4.55 | 4.78 | 4.43 | 4.44 | 87,805 | 4.44 |
| 8/19/2025 | 4.72 | 4.99 | 4.48 | 4.53 | 64,328 | 4.53 |
| 8/18/2025 | 4.42 | 4.79 | 4.37 | 4.71 | 139,315 | 4.71 |
| 8/15/2025 | 4.48 | 4.69 | 4.36 | 4.42 | 102,907 | 4.42 |
| 8/14/2025 | 4.59 | 4.80 | 4.45 | 4.50 | 109,433 | 4.50 |
| 8/13/2025 | 4.50 | 4.74 | 4.44 | 4.65 | 76,916 | 4.65 |
| 8/12/2025 | 4.21 | 4.81 | 4.20 | 4.43 | 165,223 | 4.43 |
| 8/11/2025 | 4.01 | 4.23 | 3.96 | 4.15 | 90,457 | 4.15 |
| 8/08/2025 | 4.16 | 4.24 | 4.00 | 4.00 | 106,691 | 4.00 |
| 8/07/2025 | 4.75 | 4.84 | 4.06 | 4.16 | 218,618 | 4.16 |
| 8/06/2025 | 5.20 | 5.30 | 4.77 | 4.92 | 88,534 | 4.92 |
| 8/05/2025 | 4.46 | 5.38 | 4.38 | 5.19 | 123,944 | 5.19 |
| 8/04/2025 | 4.45 | 4.49 | 4.37 | 4.43 | 39,464 | 4.43 |
| 8/01/2025 | 4.36 | 4.47 | 4.29 | 4.40 | 49,003 | 4.40 |
| 7/31/2025 | 4.66 | 4.85 | 4.43 | 4.45 | 40,083 | 4.45 |
| 7/30/2025 | 4.56 | 4.80 | 4.53 | 4.70 | 54,045 | 4.70 |
| 7/29/2025 | 4.62 | 4.76 | 4.51 | 4.52 | 51,135 | 4.52 |
| 7/28/2025 | 4.56 | 4.64 | 4.50 | 4.60 | 49,997 | 4.60 |
| 7/25/2025 | 4.58 | 4.84 | 4.44 | 4.56 | 25,253 | 4.56 |