NASDAQ · SVCO

Silvaco Group, Inc. Common Stock

Technology · Software - Application

$7.24

Up+$0.51 (+7.58%)

Updated Aug 28, 2026, 9:17 AM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SVCO price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SVCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 17, 2026	$7.28	$7.58	$7.2501	$7.35	222.52K
Aug 14, 2026	$7.38	$7.47	$7.19	$7.26	283.56K
Aug 13, 2026	$7.53	$7.64	$7.33	$7.38	392.82K
Aug 12, 2026	$7.84	$7.84	$7.29	$7.40	621.98K
Aug 11, 2026	$7.34	$7.665	$7.1308	$7.59	416.35K
Aug 10, 2026	$7.72	$8.34	$7.24	$7.37	687.71K
Aug 7, 2026	$7.67	$7.845	$7.00	$7.65	1.02M
Aug 6, 2026	$8.11	$9.00	$7.96	$8.61	595.53K
Aug 5, 2026	$8.76	$9.20	$8.275	$8.30	337.58K
Aug 4, 2026	$8.46	$8.9299	$8.36	$8.78	366.7K
Aug 3, 2026	$7.69	$8.20	$7.51	$8.17	382.36K
Jul 31, 2026	$7.85	$8.40	$7.50	$7.78	374.5K
Jul 30, 2026	$7.25	$7.66	$6.96	$7.59	360.11K