Silvaco Group, Inc. (SVCO)
NASDAQ: SVCO · Real-Time Price · USD
4.970
-0.090 (-1.78%)
Jun 27, 2025, 4:00 PM - Market closed
Silvaco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.07 | 5.11 | 4.93 | 4.97 | 4.97 | -1.78% | 318,346 |
| Jun 26, 2025 | 5.02 | 5.30 | 5.02 | 5.06 | 5.06 | - | 76,159 |
| Jun 25, 2025 | 4.86 | 5.13 | 4.84 | 5.06 | 5.06 | 4.76% | 80,703 |
| Jun 24, 2025 | 4.57 | 4.88 | 4.50 | 4.83 | 4.83 | 7.33% | 63,972 |
| Jun 23, 2025 | 4.53 | 4.61 | 4.43 | 4.50 | 4.50 | -0.88% | 50,787 |
| Jun 20, 2025 | 4.66 | 4.69 | 4.50 | 4.54 | 4.54 | -1.73% | 46,677 |
| Jun 18, 2025 | 4.66 | 4.77 | 4.59 | 4.62 | 4.62 | -1.49% | 44,383 |
| Jun 17, 2025 | 4.71 | 4.80 | 4.68 | 4.69 | 4.69 | -1.05% | 54,679 |
| Jun 16, 2025 | 4.68 | 4.94 | 4.67 | 4.74 | 4.74 | 2.38% | 33,136 |
| Jun 13, 2025 | 4.71 | 4.74 | 4.60 | 4.63 | 4.63 | -2.94% | 58,506 |
| Jun 12, 2025 | 4.80 | 4.87 | 4.77 | 4.77 | 4.77 | -1.85% | 46,433 |
| Jun 11, 2025 | 4.91 | 4.95 | 4.85 | 4.86 | 4.86 | -1.62% | 40,052 |
| Jun 10, 2025 | 4.97 | 5.03 | 4.91 | 4.94 | 4.94 | - | 65,974 |
| Jun 9, 2025 | 4.83 | 4.99 | 4.80 | 4.94 | 4.94 | 2.70% | 50,344 |
| Jun 6, 2025 | 4.82 | 4.96 | 4.75 | 4.81 | 4.81 | 1.05% | 50,739 |
| Jun 5, 2025 | 4.85 | 4.96 | 4.71 | 4.76 | 4.76 | -3.45% | 41,485 |
| Jun 4, 2025 | 4.96 | 5.08 | 4.85 | 4.93 | 4.93 | -0.40% | 80,701 |
| Jun 3, 2025 | 4.60 | 4.98 | 4.55 | 4.95 | 4.95 | 6.68% | 144,851 |
| Jun 2, 2025 | 4.62 | 4.69 | 4.48 | 4.64 | 4.64 | 0.22% | 117,465 |
| May 30, 2025 | 4.57 | 4.68 | 4.51 | 4.63 | 4.63 | - | 122,127 |
| May 29, 2025 | 4.66 | 4.70 | 4.53 | 4.63 | 4.63 | 1.54% | 76,035 |
| May 28, 2025 | 4.78 | 4.86 | 4.46 | 4.56 | 4.56 | -4.40% | 79,393 |
| May 27, 2025 | 4.53 | 4.79 | 4.45 | 4.77 | 4.77 | 6.95% | 98,732 |
| May 23, 2025 | 4.49 | 4.66 | 4.34 | 4.46 | 4.46 | -3.46% | 74,581 |
| May 22, 2025 | 4.76 | 4.88 | 4.48 | 4.62 | 4.62 | -2.94% | 173,043 |
| May 21, 2025 | 4.69 | 4.85 | 4.63 | 4.76 | 4.76 | 0.63% | 46,320 |
| May 20, 2025 | 4.99 | 5.03 | 4.68 | 4.73 | 4.73 | -1.05% | 103,339 |
| May 19, 2025 | 4.83 | 5.00 | 4.72 | 4.78 | 4.78 | -3.63% | 65,288 |
| May 16, 2025 | 4.71 | 5.06 | 4.55 | 4.96 | 4.96 | 5.08% | 123,859 |
| May 15, 2025 | 5.03 | 5.08 | 4.64 | 4.72 | 4.72 | -6.16% | 105,974 |
| May 14, 2025 | 4.47 | 5.10 | 4.43 | 5.03 | 5.03 | 12.53% | 230,224 |
| May 13, 2025 | 4.39 | 4.53 | 4.34 | 4.47 | 4.47 | 2.29% | 96,222 |
| May 12, 2025 | 4.63 | 4.87 | 4.32 | 4.37 | 4.37 | -0.57% | 166,117 |
| May 9, 2025 | 4.14 | 4.67 | 4.08 | 4.40 | 4.40 | 7.72% | 216,300 |
| May 8, 2025 | 4.70 | 4.83 | 4.01 | 4.08 | 4.08 | -23.02% | 395,633 |
| May 7, 2025 | 5.57 | 5.70 | 5.27 | 5.30 | 5.30 | -4.33% | 78,202 |
| May 6, 2025 | 5.62 | 5.65 | 5.24 | 5.54 | 5.54 | - | 60,805 |
| May 5, 2025 | 5.59 | 5.82 | 5.51 | 5.54 | 5.54 | -0.89% | 126,260 |
| May 2, 2025 | 5.35 | 5.79 | 5.29 | 5.59 | 5.59 | 5.87% | 82,807 |
| May 1, 2025 | 5.41 | 5.77 | 5.26 | 5.28 | 5.28 | -0.75% | 61,138 |
| Apr 30, 2025 | 5.20 | 5.32 | 5.08 | 5.32 | 5.32 | - | 51,808 |
| Apr 29, 2025 | 5.03 | 5.45 | 5.00 | 5.32 | 5.32 | 4.52% | 70,596 |
| Apr 28, 2025 | 5.19 | 5.47 | 5.05 | 5.09 | 5.09 | -1.74% | 63,413 |
| Apr 25, 2025 | 5.19 | 5.80 | 5.03 | 5.18 | 5.18 | - | 96,935 |
| Apr 24, 2025 | 4.72 | 5.23 | 4.72 | 5.18 | 5.18 | 10.68% | 75,139 |
| Apr 23, 2025 | 4.78 | 4.98 | 4.66 | 4.68 | 4.68 | 1.74% | 69,530 |
| Apr 22, 2025 | 4.41 | 4.71 | 4.37 | 4.60 | 4.60 | 6.24% | 62,609 |
| Apr 21, 2025 | 4.34 | 4.52 | 4.28 | 4.33 | 4.33 | -1.59% | 57,347 |
| Apr 17, 2025 | 4.53 | 4.68 | 4.38 | 4.40 | 4.40 | -2.22% | 77,290 |
| Apr 16, 2025 | 4.54 | 4.76 | 4.31 | 4.50 | 4.50 | -1.75% | 77,814 |