Silvaco Group, Inc. - Common Stock (SVCO)
3.5500
-0.0600 (-1.66%)
NASDAQ · Last Trade: Feb 21st, 3:37 AM EST
Historical Prices For Silvaco Group, Inc. - Common Stock (SVCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/20/2026 | 3.59 | 3.70 | 3.52 | 3.55 | 85,050 | 3.55 |
| 2/19/2026 | 3.58 | 3.63 | 3.50 | 3.61 | 80,383 | 3.61 |
| 2/18/2026 | 3.56 | 3.76 | 3.56 | 3.63 | 111,616 | 3.63 |
| 2/17/2026 | 3.69 | 3.69 | 3.45 | 3.53 | 55,797 | 3.53 |
| 2/13/2026 | 3.67 | 3.75 | 3.62 | 3.69 | 84,450 | 3.69 |
| 2/12/2026 | 3.73 | 3.75 | 3.43 | 3.68 | 154,123 | 3.68 |
| 2/11/2026 | 3.81 | 3.81 | 3.59 | 3.68 | 86,075 | 3.68 |
| 2/10/2026 | 3.77 | 4.04 | 3.73 | 3.73 | 83,716 | 3.73 |
| 2/09/2026 | 3.82 | 3.83 | 3.67 | 3.80 | 135,108 | 3.80 |
| 2/06/2026 | 3.70 | 3.98 | 3.64 | 3.89 | 121,964 | 3.89 |
| 2/05/2026 | 3.86 | 3.91 | 3.57 | 3.59 | 227,905 | 3.59 |
| 2/04/2026 | 4.13 | 4.24 | 3.81 | 3.91 | 308,418 | 3.91 |
| 2/03/2026 | 4.57 | 4.57 | 4.05 | 4.14 | 204,616 | 4.14 |
| 2/02/2026 | 4.47 | 4.62 | 4.40 | 4.47 | 163,574 | 4.47 |
| 1/30/2026 | 4.53 | 4.56 | 4.40 | 4.48 | 107,611 | 4.48 |
| 1/29/2026 | 4.57 | 4.60 | 4.34 | 4.56 | 125,447 | 4.56 |
| 1/28/2026 | 4.62 | 4.90 | 4.50 | 4.54 | 211,645 | 4.54 |
| 1/27/2026 | 4.69 | 4.81 | 4.56 | 4.63 | 139,006 | 4.63 |
| 1/26/2026 | 4.93 | 5.01 | 4.65 | 4.71 | 62,362 | 4.71 |
| 1/23/2026 | 4.95 | 5.24 | 4.81 | 4.96 | 144,701 | 4.96 |
| 1/22/2026 | 4.73 | 5.10 | 4.66 | 4.95 | 190,360 | 4.95 |
| 1/21/2026 | 4.41 | 4.85 | 4.41 | 4.66 | 167,443 | 4.66 |
| 1/20/2026 | 4.40 | 4.48 | 4.32 | 4.41 | 174,962 | 4.41 |
| 1/16/2026 | 4.60 | 4.76 | 4.41 | 4.50 | 178,307 | 4.50 |
| 1/15/2026 | 4.42 | 4.70 | 4.41 | 4.60 | 256,073 | 4.60 |
| 1/14/2026 | 4.35 | 4.42 | 4.21 | 4.38 | 150,894 | 4.38 |
| 1/13/2026 | 4.48 | 4.49 | 4.33 | 4.41 | 67,398 | 4.41 |
| 1/12/2026 | 4.37 | 4.50 | 4.30 | 4.44 | 57,193 | 4.44 |
| 1/09/2026 | 4.45 | 4.65 | 4.35 | 4.39 | 51,689 | 4.39 |
| 1/08/2026 | 4.70 | 4.77 | 4.43 | 4.45 | 54,953 | 4.45 |
| 1/07/2026 | 4.70 | 4.87 | 4.64 | 4.70 | 163,568 | 4.70 |
| 1/06/2026 | 4.38 | 4.81 | 4.38 | 4.70 | 197,938 | 4.70 |
| 1/05/2026 | 4.15 | 4.45 | 4.08 | 4.38 | 243,596 | 4.38 |
| 1/02/2026 | 4.10 | 4.28 | 4.05 | 4.14 | 168,212 | 4.14 |
| 12/31/2025 | 4.14 | 4.14 | 4.01 | 4.05 | 586,383 | 4.05 |
| 12/30/2025 | 4.14 | 4.22 | 4.13 | 4.14 | 161,498 | 4.14 |
| 12/29/2025 | 4.22 | 4.24 | 4.09 | 4.14 | 210,989 | 4.14 |
| 12/26/2025 | 4.29 | 4.30 | 3.75 | 4.25 | 290,871 | 4.25 |
| 12/24/2025 | 4.27 | 4.42 | 4.27 | 4.34 | 66,714 | 4.34 |
| 12/23/2025 | 4.35 | 4.46 | 4.24 | 4.38 | 147,957 | 4.38 |
| 12/22/2025 | 4.25 | 4.54 | 4.17 | 4.40 | 213,996 | 4.40 |
| 12/19/2025 | 4.33 | 4.37 | 4.19 | 4.25 | 245,516 | 4.25 |
| 12/18/2025 | 4.39 | 4.51 | 4.20 | 4.35 | 136,706 | 4.35 |
| 12/17/2025 | 4.32 | 4.50 | 4.29 | 4.38 | 176,343 | 4.38 |
| 12/16/2025 | 4.05 | 4.31 | 4.05 | 4.30 | 73,115 | 4.30 |
| 12/15/2025 | 4.49 | 4.49 | 4.05 | 4.09 | 106,185 | 4.09 |
| 12/12/2025 | 4.41 | 4.55 | 4.30 | 4.38 | 110,250 | 4.38 |
| 12/11/2025 | 4.23 | 4.45 | 4.14 | 4.40 | 161,553 | 4.40 |
| 12/10/2025 | 4.07 | 4.38 | 4.04 | 4.20 | 356,155 | 4.20 |
| 12/09/2025 | 4.00 | 4.20 | 3.93 | 4.04 | 365,487 | 4.04 |
| 12/08/2025 | 4.05 | 4.11 | 3.45 | 3.83 | 437,658 | 3.83 |
| 12/05/2025 | 4.45 | 4.51 | 3.97 | 4.02 | 272,797 | 4.02 |
| 12/04/2025 | 4.59 | 4.69 | 4.16 | 4.45 | 585,387 | 4.45 |
| 12/03/2025 | 4.36 | 4.70 | 4.33 | 4.61 | 214,433 | 4.61 |
| 12/02/2025 | 4.50 | 4.59 | 4.35 | 4.39 | 103,561 | 4.39 |
| 12/01/2025 | 4.63 | 4.76 | 4.44 | 4.46 | 152,918 | 4.46 |
| 11/28/2025 | 4.40 | 4.55 | 4.25 | 4.55 | 32,152 | 4.55 |
| 11/26/2025 | 4.26 | 4.43 | 4.13 | 4.41 | 201,020 | 4.41 |
| 11/25/2025 | 4.16 | 4.34 | 4.08 | 4.26 | 109,309 | 4.26 |
| 11/24/2025 | 4.28 | 4.29 | 4.08 | 4.15 | 159,507 | 4.15 |
| 11/21/2025 | 4.35 | 4.50 | 4.26 | 4.28 | 110,789 | 4.28 |