Silvaco Group, Inc. SVCO
NASDAQ · United States · Technology Services
$9.02+0.26 (+2.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.02 | +2.97% | $8.78 | $9.72 | $8.70 | 804.80K |
| 2026-09-30 | $8.76 | +3.67% | $8.40 | $9.00 | $8.40 | 599.30K |
| 2026-09-29 | $8.45 | +3.68% | $8.26 | $8.48 | $7.91 | 350.50K |
| 2026-09-28 | $8.15 | -2.51% | $8.21 | $8.49 | $8.06 | 322.40K |
| 2026-09-25 | $8.36 | -1.18% | $8.47 | $8.81 | $8.22 | 466.20K |
| 2026-09-24 | $8.46 | +2.42% | $8.12 | $8.49 | $7.84 | 409.30K |
| 2026-09-23 | $8.26 | +2.74% | $8.00 | $8.35 | $7.79 | 565.10K |
| 2026-09-22 | $8.04 | +9.39% | $7.34 | $8.11 | $7.31 | 837.40K |
| 2026-09-21 | $7.35 | +7.46% | $6.95 | $7.49 | $6.91 | 453.60K |
| 2026-09-18 | $6.84 | +1.94% | $6.74 | $6.96 | $6.58 | 620.40K |
| 2026-09-17 | $6.71 | +3.39% | $6.63 | $6.91 | $6.59 | 359.80K |
| 2026-09-16 | $6.49 | +2.69% | $6.38 | $6.52 | $6.31 | 241.70K |
| 2026-09-15 | $6.32 | -2.32% | $6.47 | $6.47 | $6.24 | 383.30K |
| 2026-09-14 | $6.47 | -3.58% | $6.42 | $6.59 | $6.30 | 332.40K |
| 2026-09-11 | $6.71 | +3.07% | $6.63 | $6.95 | $6.53 | 512.90K |
| 2026-09-10 | $6.51 | -4.96% | $6.59 | $6.84 | $6.45 | 299.10K |
| 2026-09-09 | $6.85 | +1.33% | $6.69 | $6.95 | $6.67 | 374.50K |
| 2026-09-08 | $6.76 | +3.36% | $6.60 | $6.90 | $6.60 | 205.20K |
| 2026-09-04 | $6.54 | +2.51% | $6.44 | $6.57 | $6.39 | 180.40K |
| 2026-09-03 | $6.38 | +2.24% | $6.24 | $6.51 | $6.20 | 220.70K |
| 2026-09-02 | $6.24 | -4.44% | $6.47 | $6.47 | $6.22 | 199.80K |
| 2026-09-01 | $6.53 | -5.91% | $6.76 | $6.92 | $6.45 | 241.70K |
| 2026-08-31 | $6.94 | +1.17% | $6.83 | $7.14 | $6.72 | 436.40K |
| 2026-08-28 | $6.86 | -5.25% | $7.22 | $7.34 | $6.80 | 373.00K |
| 2026-08-27 | $7.24 | +7.58% | $6.83 | $7.45 | $6.83 | 306.40K |
| 2026-08-26 | $6.73 | -1.17% | $6.76 | $7.03 | $6.71 | 184.70K |
| 2026-08-25 | $6.81 | -0.58% | $6.92 | $7.04 | $6.64 | 269.50K |
| 2026-08-24 | $6.85 | +1.78% | $6.67 | $6.87 | $6.30 | 334.60K |
| 2026-08-21 | $6.73 | -0.30% | $6.82 | $6.91 | $6.43 | 417.40K |
| 2026-08-20 | $6.75 | +1.20% | $6.61 | $6.77 | $6.29 | 347.20K |
| 2026-08-19 | $6.67 | -1.91% | $6.87 | $6.92 | $6.41 | 316.30K |
| 2026-08-18 | $6.80 | -7.48% | $6.92 | $7.32 | $6.61 | 478.20K |
| 2026-08-17 | $7.35 | +1.24% | $7.28 | $7.58 | $7.25 | 222.50K |
| 2026-08-14 | $7.26 | -1.63% | $7.38 | $7.47 | $7.19 | 283.60K |
| 2026-08-13 | $7.38 | -0.27% | $7.53 | $7.64 | $7.33 | 392.60K |
| 2026-08-12 | $7.40 | -2.50% | $7.84 | $7.84 | $7.29 | 621.90K |
| 2026-08-11 | $7.59 | +2.99% | $7.34 | $7.66 | $7.13 | 416.30K |
| 2026-08-10 | $7.37 | -3.66% | $7.72 | $8.34 | $7.24 | 687.70K |
| 2026-08-07 | $7.65 | -11.15% | $7.67 | $7.84 | $7.00 | 1.02M |
| 2026-08-06 | $8.61 | +3.73% | $8.11 | $9.00 | $7.96 | 595.50K |
| 2026-08-05 | $8.30 | -5.47% | $8.76 | $9.20 | $8.27 | 337.60K |
| 2026-08-04 | $8.78 | +7.47% | $8.46 | $8.93 | $8.36 | 366.40K |
| 2026-08-03 | $8.17 | +5.01% | $7.69 | $8.20 | $7.51 | 382.40K |
| 2026-07-31 | $7.78 | +2.50% | $7.85 | $8.40 | $7.50 | 374.50K |
| 2026-07-30 | $7.59 | +9.84% | $7.25 | $7.66 | $6.96 | 360.10K |
| 2026-07-29 | $6.91 | -8.11% | $7.45 | $7.67 | $6.89 | 559.20K |
| 2026-07-28 | $7.52 | -3.71% | $7.53 | $7.69 | $7.05 | 440.50K |
| 2026-07-27 | $7.81 | +0.64% | $8.07 | $8.26 | $7.64 | 314.10K |
| 2026-07-24 | $7.76 | -2.76% | $7.97 | $8.07 | $7.56 | 298.20K |
| 2026-07-23 | $7.98 | -3.39% | $8.08 | $8.46 | $7.74 | 276.30K |
| 2026-07-22 | $8.26 | -6.35% | $8.56 | $8.73 | $8.24 | 199.30K |
| 2026-07-21 | $8.82 | +12.36% | $8.18 | $8.91 | $7.99 | 364.10K |
| 2026-07-20 | $7.85 | -1.13% | $7.94 | $8.36 | $7.72 | 277.30K |
| 2026-07-17 | $7.94 | -11.48% | $8.52 | $8.61 | $7.89 | 638.00K |
| 2026-07-16 | $8.97 | -13.83% | $10.18 | $10.18 | $8.85 | 541.70K |
| 2026-07-15 | $10.41 | +1.86% | $10.32 | $10.56 | $9.90 | 257.20K |
| 2026-07-14 | $10.22 | +1.29% | $10.32 | $10.67 | $10.09 | 264.70K |
| 2026-07-13 | $10.09 | -7.09% | $10.49 | $10.74 | $10.06 | 298.60K |
| 2026-07-10 | $10.86 | -3.98% | $11.30 | $11.43 | $10.61 | 233.70K |
| 2026-07-09 | $11.31 | +3.10% | $11.20 | $11.69 | $10.97 | 497.50K |
| 2026-07-08 | $10.97 | +10.14% | $9.77 | $11.09 | $9.77 | 478.50K |
| 2026-07-07 | $9.96 | -11.07% | $10.86 | $10.94 | $9.74 | 686.80K |
| 2026-07-06 | $11.20 | +0.90% | $11.32 | $12.16 | $11.06 | 536.60K |
| 2026-07-02 | $11.10 | -13.21% | $12.69 | $12.79 | $10.26 | 843.90K |
| 2026-07-01 | $12.79 | -7.25% | $13.36 | $14.39 | $12.73 | 596.20K |
| 2026-06-30 | $13.79 | +11.21% | $12.14 | $13.84 | $11.90 | 523.30K |
| 2026-06-29 | $12.40 | +3.68% | $11.94 | $12.44 | $11.28 | 401.50K |
| 2026-06-26 | $11.96 | +0.08% | $11.65 | $12.19 | $11.32 | 1.15M |
| 2026-06-25 | $11.95 | +1.10% | $12.24 | $12.40 | $11.08 | 403.50K |
| 2026-06-24 | $11.82 | -8.23% | $12.83 | $12.99 | $11.33 | 606.60K |
| 2026-06-23 | $12.88 | -2.42% | $12.24 | $13.17 | $12.00 | 684.70K |
| 2026-06-22 | $13.20 | -1.12% | $13.00 | $13.97 | $12.91 | 546.80K |
| 2026-06-18 | $13.35 | +5.70% | $12.80 | $13.51 | $11.98 | 701.50K |
| 2026-06-17 | $12.63 | +5.43% | $11.93 | $12.80 | $11.83 | 438.50K |
| 2026-06-16 | $11.98 | -2.20% | $12.50 | $12.95 | $11.94 | 659.10K |
| 2026-06-15 | $12.25 | +0.66% | $12.21 | $12.37 | $10.89 | 621.10K |
| 2026-06-12 | $12.17 | +6.10% | $11.38 | $12.25 | $10.45 | 516.10K |
| 2026-06-11 | $11.47 | -0.09% | $11.41 | $11.96 | $10.90 | 579.80K |
| 2026-06-10 | $11.48 | +0.61% | $11.17 | $12.35 | $11.11 | 520.20K |
| 2026-06-09 | $11.41 | -0.70% | $11.96 | $12.39 | $10.77 | 734.90K |
| 2026-06-08 | $11.49 | +1.68% | $11.58 | $12.30 | $11.21 | 780.80K |
| 2026-06-05 | $11.30 | -13.61% | $13.07 | $13.08 | $11.02 | 1.30M |
| 2026-06-04 | $13.08 | +3.15% | $12.40 | $13.63 | $11.95 | 998.00K |
| 2026-06-03 | $12.68 | +4.19% | $13.10 | $14.14 | $12.50 | 2.19M |
| 2026-06-02 | $12.17 | +14.06% | $10.40 | $12.23 | $10.22 | 1.47M |
| 2026-06-01 | $10.67 | +10.46% | $9.87 | $10.69 | $9.74 | 438.60K |
| 2026-05-29 | $9.66 | -0.10% | $9.80 | $9.80 | $9.24 | 283.90K |
| 2026-05-28 | $9.67 | -1.33% | $9.85 | $9.98 | $9.60 | 180.50K |
| 2026-05-27 | $9.80 | -0.20% | $9.91 | $10.07 | $9.66 | 252.20K |
| 2026-05-26 | $9.82 | +0.82% | $9.93 | $9.93 | $9.59 | 278.20K |