NASDAQ : SVCO
Silvaco Group, Inc. — Price history
Technology · Software - Application · United States
Last price 6.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 208.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Silvaco Group, Inc. (SVCO) closed at 6.14 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.29 | 6.49 | 6.06 | 6.14 | 276,853 | -8.77% |
| 2026-10-29 | 6.69 | 6.79 | 6.49 | 6.73 | 225,143 | -2.18% |
| 2026-10-28 | 6.85 | 6.912 | 6.7 | 6.88 | 233,876 | +1.03% |
| 2026-10-27 | 6.39 | 6.845 | 6.39 | 6.81 | 242,679 | +7.75% |
| 2026-10-26 | 6.02 | 6.56 | 5.95 | 6.32 | 268,712 | +5.33% |
| 2026-10-23 | 6.02 | 6.07 | 5.88 | 6 | 159,769 | -0.99% |
| 2026-10-22 | 6.44 | 6.53 | 6.06 | 6.06 | 378,075 | -9.28% |
| 2026-10-21 | 6.64 | 6.795 | 6.52 | 6.68 | 243,473 | +2.77% |
| 2026-10-20 | 6.28 | 6.55 | 6.11 | 6.5 | 196,713 | +2.20% |
| 2026-10-19 | 6.46 | 6.49 | 6.16 | 6.36 | 267,430 | +2.42% |
| 2026-10-16 | 6.51 | 6.51 | 6.17 | 6.21 | 340,362 | -5.62% |
| 2026-10-15 | 6.31 | 6.62 | 6.13 | 6.58 | 399,860 | +0.46% |
| 2026-10-14 | 7.2 | 7.2 | 6.51 | 6.55 | 534,139 | -10.76% |
| 2026-10-13 | 7.92 | 8.06 | 7.31 | 7.34 | 291,874 | -8.82% |
| 2026-10-12 | 8.03 | 8.06 | 7.83 | 8.05 | 163,577 | -0.92% |
| 2026-10-09 | 8.13 | 8.295 | 7.91 | 8.125 | 209,778 | +1.69% |
| 2026-10-08 | 8.3 | 8.3 | 7.9 | 7.99 | 450,192 | -4.88% |
| 2026-10-07 | 8.5 | 8.515 | 8.3 | 8.4 | 160,898 | -2.78% |
| 2026-10-06 | 8.97 | 9.08 | 8.6 | 8.64 | 162,694 | -2.81% |
| 2026-10-05 | 9.12 | 9.12 | 8.76 | 8.89 | 273,119 | -2.84% |
| 2026-10-02 | 9.17 | 9.25 | 8.88 | 9.15 | 403,057 | +1.44% |
| 2026-10-01 | 8.78 | 9.72 | 8.7 | 9.02 | 805,313 | +2.97% |
| 2026-09-30 | 8.4 | 9 | 8.4 | 8.76 | 599,363 | +3.67% |
| 2026-09-29 | 8.26 | 8.48 | 7.91 | 8.45 | 350,560 | +3.68% |
| 2026-09-28 | 8.21 | 8.49 | 8.06 | 8.15 | 322,500 | -2.51% |
| 2026-09-25 | 8.47 | 8.814 | 8.22 | 8.36 | 467,497 | -1.18% |
| 2026-09-24 | 8.12 | 8.49 | 7.845 | 8.46 | 409,453 | +2.42% |
| 2026-09-23 | 8 | 8.348 | 7.79 | 8.26 | 566,170 | +2.74% |
| 2026-09-22 | 7.34 | 8.11 | 7.31 | 8.04 | 838,507 | +9.39% |
| 2026-09-21 | 6.95 | 7.49 | 6.91 | 7.35 | 453,568 | +7.46% |
| 2026-09-18 | 6.74 | 6.96 | 6.58 | 6.84 | 621,277 | +1.94% |
| 2026-09-17 | 6.63 | 6.91 | 6.589 | 6.71 | 359,758 | +3.39% |
| 2026-09-16 | 6.38 | 6.52 | 6.31 | 6.49 | 241,946 | +2.69% |
| 2026-09-15 | 6.47 | 6.47 | 6.24 | 6.32 | 383,667 | -2.32% |
| 2026-09-14 | 6.42 | 6.587 | 6.3 | 6.47 | 332,438 | -3.58% |
| 2026-09-11 | 6.63 | 6.95 | 6.53 | 6.71 | 513,356 | +3.07% |
| 2026-09-10 | 6.59 | 6.84 | 6.45 | 6.51 | 299,098 | -4.96% |
| 2026-09-09 | 6.69 | 6.95 | 6.67 | 6.85 | 375,304 | +1.33% |
| 2026-09-08 | 6.6 | 6.9 | 6.6 | 6.76 | 205,191 | +3.36% |
| 2026-09-04 | 6.44 | 6.57 | 6.395 | 6.54 | 180,896 | +2.51% |
| 2026-09-03 | 6.24 | 6.51 | 6.2 | 6.38 | 220,745 | +2.24% |
| 2026-09-02 | 6.47 | 6.47 | 6.22 | 6.24 | 200,099 | -4.44% |
| 2026-09-01 | 6.76 | 6.92 | 6.455 | 6.53 | 241,669 | -5.91% |
| 2026-08-31 | 6.83 | 7.143 | 6.72 | 6.94 | 436,426 | +1.17% |
| 2026-08-28 | 7.22 | 7.34 | 6.8 | 6.86 | 373,095 | -5.25% |
| 2026-08-27 | 6.83 | 7.45 | 6.83 | 7.24 | 306,931 | +7.58% |
| 2026-08-26 | 6.76 | 7.035 | 6.71 | 6.73 | 184,763 | -1.17% |
| 2026-08-25 | 6.92 | 7.04 | 6.64 | 6.81 | 269,559 | -0.58% |
| 2026-08-24 | 6.67 | 6.87 | 6.3 | 6.85 | 334,611 | +1.78% |
| 2026-08-21 | 6.82 | 6.91 | 6.43 | 6.73 | 419,633 | -0.30% |
| 2026-08-20 | 6.61 | 6.77 | 6.294 | 6.75 | 347,313 | +1.20% |
| 2026-08-19 | 6.87 | 6.92 | 6.41 | 6.67 | 316,409 | -1.91% |
| 2026-08-18 | 6.92 | 7.32 | 6.61 | 6.8 | 478,222 | -7.48% |
| 2026-08-17 | 7.28 | 7.58 | 7.25 | 7.35 | 222,520 | +1.24% |
| 2026-08-14 | 7.38 | 7.47 | 7.19 | 7.26 | 283,559 | -1.63% |
| 2026-08-13 | 7.53 | 7.64 | 7.33 | 7.38 | 392,819 | -0.27% |
| 2026-08-12 | 7.84 | 7.84 | 7.29 | 7.4 | 621,984 | -2.50% |
| 2026-08-11 | 7.34 | 7.665 | 7.131 | 7.59 | 416,345 | +2.99% |
| 2026-08-10 | 7.72 | 8.34 | 7.24 | 7.37 | 687,713 | -3.66% |
| 2026-08-07 | 7.67 | 7.845 | 7 | 7.65 | 1,024,094 | -11.15% |
| 2026-08-06 | 8.11 | 9 | 7.96 | 8.61 | 595,525 | +3.73% |
| 2026-08-05 | 8.76 | 9.2 | 8.275 | 8.3 | 337,582 | -5.47% |
| 2026-08-04 | 8.46 | 8.93 | 8.36 | 8.78 | 366,701 | +7.47% |
| 2026-08-03 | 7.69 | 8.2 | 7.51 | 8.17 | 382,364 | +5.01% |
| 2026-07-31 | 7.85 | 8.4 | 7.5 | 7.78 | 374,495 | +2.50% |
| 2026-07-30 | 7.25 | 7.66 | 6.96 | 7.59 | 360,113 | +9.84% |
| 2026-07-29 | 7.45 | 7.67 | 6.89 | 6.91 | 561,673 | -8.11% |
| 2026-07-28 | 7.53 | 7.69 | 7.05 | 7.52 | 441,653 | -3.71% |
| 2026-07-27 | 8.07 | 8.26 | 7.64 | 7.81 | 314,180 | +0.64% |
| 2026-07-24 | 7.975 | 8.07 | 7.56 | 7.76 | 298,177 | -2.76% |
| 2026-07-23 | 8.08 | 8.46 | 7.74 | 7.98 | 276,277 | -3.39% |
| 2026-07-22 | 8.56 | 8.735 | 8.241 | 8.26 | 199,383 | -6.35% |
| 2026-07-21 | 8.18 | 8.91 | 7.99 | 8.82 | 364,193 | +12.36% |
| 2026-07-20 | 7.94 | 8.36 | 7.72 | 7.85 | 277,282 | -1.13% |
| 2026-07-17 | 8.52 | 8.607 | 7.895 | 7.94 | 638,193 | -11.48% |
| 2026-07-16 | 10.18 | 10.18 | 8.85 | 8.97 | 541,700 | -13.83% |
| 2026-07-15 | 10.32 | 10.56 | 9.9 | 10.41 | 257,357 | +1.86% |
| 2026-07-14 | 10.32 | 10.666 | 10.09 | 10.22 | 265,114 | +1.29% |
| 2026-07-13 | 10.49 | 10.739 | 10.06 | 10.09 | 298,661 | -7.09% |
| 2026-07-10 | 11.3 | 11.43 | 10.61 | 10.86 | 233,786 | -3.98% |
| 2026-07-09 | 11.2 | 11.695 | 10.965 | 11.31 | 497,480 | +3.10% |
| 2026-07-08 | 9.77 | 11.09 | 9.77 | 10.97 | 478,468 | +10.14% |
| 2026-07-07 | 10.86 | 10.945 | 9.74 | 9.96 | 686,766 | -11.07% |
| 2026-07-06 | 11.32 | 12.16 | 11.055 | 11.2 | 536,681 | +0.90% |
| 2026-07-02 | 12.69 | 12.79 | 10.26 | 11.1 | 846,842 | -13.21% |
| 2026-07-01 | 13.36 | 14.39 | 12.73 | 12.79 | 596,565 | -7.25% |
| 2026-06-30 | 12.14 | 13.84 | 11.9 | 13.79 | 523,301 | +11.21% |
| 2026-06-29 | 11.94 | 12.44 | 11.28 | 12.4 | 401,477 | +3.68% |
| 2026-06-26 | 11.65 | 12.185 | 11.32 | 11.96 | 1,154,321 | +0.08% |
| 2026-06-25 | 12.24 | 12.4 | 11.08 | 11.95 | 403,537 | +1.10% |
| 2026-06-24 | 12.83 | 12.99 | 11.33 | 11.82 | 606,558 | -8.23% |
| 2026-06-23 | 12.24 | 13.17 | 12 | 12.88 | 684,746 | -2.42% |
| 2026-06-22 | 13 | 13.97 | 12.91 | 13.2 | 546,829 | -1.12% |
| 2026-06-18 | 12.8 | 13.51 | 11.98 | 13.35 | 701,496 | +5.70% |
| 2026-06-17 | 11.93 | 12.8 | 11.83 | 12.63 | 438,491 | +5.43% |
| 2026-06-16 | 12.5 | 12.95 | 11.94 | 11.98 | 659,083 | -2.20% |
| 2026-06-15 | 12.21 | 12.37 | 10.89 | 12.25 | 627,861 | +0.66% |
| 2026-06-12 | 11.38 | 12.25 | 10.45 | 12.17 | 525,133 | +6.10% |
| 2026-06-11 | 11.41 | 11.96 | 10.9 | 11.47 | 579,825 | -0.09% |
| 2026-06-10 | 11.17 | 12.345 | 11.114 | 11.48 | 520,213 | +0.61% |
| 2026-06-09 | 11.96 | 12.39 | 10.77 | 11.41 | 734,909 | -0.70% |
| 2026-06-08 | 11.58 | 12.3 | 11.21 | 11.49 | 780,799 | +1.68% |
| 2026-06-05 | 13.07 | 13.08 | 11.02 | 11.3 | 1,302,982 | -13.61% |
| 2026-06-04 | 12.4 | 13.632 | 11.95 | 13.08 | 998,042 | +3.15% |
| 2026-06-03 | 13.1 | 14.14 | 12.5 | 12.68 | 2,192,414 | +4.19% |
| 2026-06-02 | 10.4 | 12.23 | 10.22 | 12.17 | 1,469,360 | +14.06% |
| 2026-06-01 | 9.87 | 10.69 | 9.74 | 10.67 | 438,737 | +10.46% |
| 2026-05-29 | 9.8 | 9.8 | 9.24 | 9.66 | 285,020 | -0.10% |
| 2026-05-28 | 9.85 | 9.975 | 9.6 | 9.67 | 180,927 | -1.33% |
| 2026-05-27 | 9.91 | 10.07 | 9.66 | 9.8 | 253,183 | -0.20% |
| 2026-05-26 | 9.93 | 9.93 | 9.59 | 9.82 | 287,322 | +0.82% |
| 2026-05-22 | 9.6 | 9.95 | 9.27 | 9.74 | 553,094 | +2.74% |
| 2026-05-21 | 9.26 | 9.515 | 9.01 | 9.48 | 482,796 | +1.94% |
| 2026-05-20 | 9.26 | 9.53 | 9.07 | 9.3 | 322,227 | +0.43% |
| 2026-05-19 | 9.4 | 9.49 | 8.95 | 9.26 | 393,144 | -2.01% |
| 2026-05-18 | 10.15 | 10.15 | 9.232 | 9.45 | 505,075 | -6.34% |
| 2026-05-15 | 10.66 | 10.78 | 10.02 | 10.09 | 350,179 | -5.44% |
| 2026-05-14 | 10.7 | 11.085 | 10.44 | 10.67 | 574,396 | +0.00% |
| 2026-05-13 | 10.61 | 10.76 | 10.23 | 10.67 | 323,161 | +0.09% |
| 2026-05-12 | 10.95 | 11.145 | 10.37 | 10.66 | 427,275 | -4.22% |