Silvaco Group, Inc. - Common Stock (SVCO)
4.2130
-0.2370 (-5.33%)
NASDAQ · Last Trade: Apr 4th, 9:51 AM EDT
Historical Prices For Silvaco Group, Inc. - Common Stock (SVCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.44 | 4.52 | 4.35 | 4.45 | 168,612 | 4.45 |
| 4/02/2025 | 4.54 | 4.86 | 4.50 | 4.70 | 80,653 | 4.70 |
| 4/01/2025 | 4.55 | 4.73 | 4.52 | 4.63 | 57,473 | 4.63 |
| 3/31/2025 | 4.57 | 4.61 | 4.46 | 4.56 | 104,474 | 4.56 |
| 3/28/2025 | 4.80 | 4.83 | 4.61 | 4.66 | 101,150 | 4.66 |
| 3/27/2025 | 4.82 | 4.82 | 4.62 | 4.82 | 78,866 | 4.82 |
| 3/26/2025 | 5.24 | 5.32 | 4.82 | 4.85 | 91,144 | 4.85 |
| 3/25/2025 | 5.19 | 5.26 | 5.12 | 5.19 | 148,488 | 5.19 |
| 3/24/2025 | 5.00 | 5.30 | 5.00 | 5.15 | 102,460 | 5.15 |
| 3/21/2025 | 5.10 | 5.22 | 5.08 | 5.14 | 133,569 | 5.14 |
| 3/20/2025 | 5.05 | 5.38 | 5.05 | 5.17 | 80,192 | 5.17 |
| 3/19/2025 | 4.93 | 5.25 | 4.93 | 5.13 | 126,110 | 5.13 |
| 3/18/2025 | 5.11 | 5.23 | 4.90 | 4.92 | 242,287 | 4.92 |
| 3/17/2025 | 5.05 | 5.24 | 4.93 | 5.15 | 176,402 | 5.15 |
| 3/14/2025 | 5.06 | 5.18 | 4.96 | 5.07 | 221,531 | 5.07 |
| 3/13/2025 | 4.95 | 5.03 | 4.77 | 4.98 | 268,197 | 4.98 |
| 3/12/2025 | 4.87 | 5.09 | 4.78 | 4.95 | 185,265 | 4.95 |
| 3/11/2025 | 4.58 | 4.83 | 4.58 | 4.76 | 107,253 | 4.76 |
| 3/10/2025 | 4.77 | 4.86 | 4.50 | 4.58 | 325,352 | 4.58 |
| 3/07/2025 | 4.93 | 5.09 | 4.56 | 4.83 | 317,471 | 4.83 |
| 3/06/2025 | 5.51 | 5.72 | 4.80 | 4.91 | 653,069 | 4.91 |
| 3/05/2025 | 6.01 | 6.52 | 5.89 | 6.11 | 203,347 | 6.11 |
| 3/04/2025 | 5.79 | 5.96 | 5.75 | 5.86 | 119,992 | 5.86 |
| 3/03/2025 | 6.23 | 6.29 | 5.82 | 5.85 | 151,098 | 5.85 |
| 2/28/2025 | 6.15 | 6.28 | 6.01 | 6.19 | 149,372 | 6.19 |
| 2/27/2025 | 6.42 | 6.47 | 5.97 | 6.09 | 284,814 | 6.09 |
| 2/26/2025 | 6.28 | 6.53 | 6.28 | 6.45 | 94,899 | 6.45 |
| 2/25/2025 | 6.69 | 6.72 | 6.25 | 6.28 | 142,267 | 6.28 |
| 2/24/2025 | 6.49 | 6.73 | 6.29 | 6.64 | 272,097 | 6.64 |
| 2/21/2025 | 6.79 | 6.81 | 6.30 | 6.46 | 278,990 | 6.46 |
| 2/20/2025 | 6.87 | 7.04 | 6.74 | 6.78 | 251,908 | 6.78 |
| 2/19/2025 | 7.01 | 7.17 | 6.84 | 6.89 | 105,983 | 6.89 |
| 2/18/2025 | 6.99 | 7.20 | 6.80 | 7.04 | 210,377 | 7.04 |
| 2/14/2025 | 7.12 | 7.30 | 6.93 | 6.96 | 146,529 | 6.96 |
| 2/13/2025 | 7.09 | 7.19 | 6.94 | 7.11 | 99,299 | 7.11 |
| 2/12/2025 | 7.06 | 7.32 | 6.96 | 7.06 | 187,146 | 7.06 |
| 2/11/2025 | 7.60 | 7.63 | 7.15 | 7.17 | 208,196 | 7.17 |
| 2/10/2025 | 7.71 | 7.80 | 7.52 | 7.62 | 112,356 | 7.62 |
| 2/07/2025 | 8.20 | 8.20 | 7.64 | 7.66 | 141,883 | 7.66 |
| 2/06/2025 | 8.45 | 8.65 | 8.20 | 8.21 | 133,598 | 8.21 |
| 2/05/2025 | 8.27 | 8.48 | 8.27 | 8.43 | 133,246 | 8.43 |
| 2/04/2025 | 8.52 | 8.65 | 8.22 | 8.30 | 119,420 | 8.30 |
| 2/03/2025 | 8.37 | 8.61 | 8.31 | 8.50 | 93,339 | 8.50 |
| 1/31/2025 | 8.63 | 8.90 | 8.49 | 8.65 | 100,573 | 8.65 |
| 1/30/2025 | 8.60 | 8.88 | 8.45 | 8.58 | 91,022 | 8.58 |
| 1/29/2025 | 8.31 | 8.47 | 8.11 | 8.44 | 117,928 | 8.44 |
| 1/28/2025 | 8.77 | 8.77 | 7.95 | 8.30 | 174,492 | 8.30 |
| 1/27/2025 | 9.40 | 9.60 | 8.35 | 8.48 | 266,600 | 8.48 |
| 1/24/2025 | 9.93 | 9.93 | 8.88 | 9.80 | 406,045 | 9.80 |
| 1/23/2025 | 8.31 | 9.71 | 8.27 | 9.66 | 886,634 | 9.66 |
| 1/22/2025 | 8.42 | 8.54 | 8.05 | 8.37 | 217,630 | 8.37 |
| 1/21/2025 | 8.27 | 8.40 | 8.13 | 8.38 | 59,860 | 8.38 |
| 1/17/2025 | 8.27 | 8.48 | 8.13 | 8.21 | 85,750 | 8.21 |
| 1/16/2025 | 8.23 | 8.40 | 8.04 | 8.11 | 81,699 | 8.11 |
| 1/15/2025 | 8.35 | 8.51 | 8.20 | 8.22 | 117,362 | 8.22 |
| 1/14/2025 | 7.68 | 8.69 | 7.68 | 8.01 | 148,478 | 8.01 |
| 1/13/2025 | 7.36 | 7.71 | 7.36 | 7.50 | 91,662 | 7.50 |
| 1/10/2025 | 7.77 | 7.87 | 7.27 | 7.50 | 109,892 | 7.50 |
| 1/08/2025 | 8.22 | 8.43 | 7.86 | 7.86 | 94,388 | 7.86 |
| 1/07/2025 | 8.53 | 8.76 | 8.36 | 8.42 | 119,556 | 8.42 |
| 1/06/2025 | 8.50 | 8.73 | 8.44 | 8.53 | 131,599 | 8.53 |