NASDAQ · SVCO

Silvaco Group, Inc. Common Stock

Technology · Software - Application

$6.32

Up+$0.17 (+2.69%)

Updated Sep 16, 2026, 8:57 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SVCO price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SVCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$6.47	$6.47	$6.24	$6.32	383.67K
Sep 14, 2026	$6.42	$6.587	$6.30	$6.47	332.44K
Sep 11, 2026	$6.63	$6.9497	$6.53	$6.71	513.36K
Sep 10, 2026	$6.59	$6.84	$6.45	$6.51	299.1K
Sep 9, 2026	$6.69	$6.95	$6.67	$6.85	375.3K
Sep 8, 2026	$6.60	$6.8999	$6.60	$6.76	205.19K
Sep 4, 2026	$6.44	$6.57	$6.395	$6.54	180.9K
Sep 3, 2026	$6.24	$6.51	$6.20	$6.38	220.75K
Sep 2, 2026	$6.47	$6.47	$6.22	$6.24	200.1K
Sep 1, 2026	$6.76	$6.92	$6.455	$6.53	241.67K
Aug 31, 2026	$6.83	$7.1433	$6.72	$6.94	436.43K
Aug 28, 2026	$7.22	$7.34	$6.80	$6.86	373.1K
Aug 27, 2026	$6.83	$7.45	$6.83	$7.24	306.93K
Aug 26, 2026	$6.76	$7.035	$6.71	$6.73	184.76K
Aug 25, 2026	$6.92	$7.04	$6.64	$6.81	269.56K
Aug 24, 2026	$6.67	$6.87	$6.30	$6.85	334.61K
Aug 21, 2026	$6.82	$6.91	$6.43	$6.73	419.63K
Aug 20, 2026	$6.61	$6.77	$6.2938	$6.75	347.31K
Aug 19, 2026	$6.87	$6.92	$6.41	$6.67	316.41K
Aug 18, 2026	$6.92	$7.32	$6.61	$6.80	478.22K