NASDAQ · SVCO

Silvaco Group, Inc. Common Stock

Technology · Software - Application

$6.00

Down-$0.06 (-0.99%)

Updated Oct 25, 2026, 4:18 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SVCO

SVCO price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

SVCO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 23, 2026	$6.02	$6.07	$5.88	$6.00	159.77K
Oct 22, 2026	$6.44	$6.53	$6.06	$6.06	378.08K
Oct 21, 2026	$6.64	$6.795	$6.52	$6.68	243.47K
Oct 20, 2026	$6.28	$6.55	$6.11	$6.50	196.71K
Oct 19, 2026	$6.46	$6.49	$6.16	$6.36	267.43K
Oct 16, 2026	$6.51	$6.51	$6.17	$6.21	340.36K
Oct 15, 2026	$6.31	$6.62	$6.13	$6.58	399.86K
Oct 14, 2026	$7.20	$7.20	$6.51	$6.55	534.14K
Oct 13, 2026	$7.92	$8.06	$7.31	$7.34	291.87K
Oct 12, 2026	$8.03	$8.06	$7.83	$8.05	163.58K
Oct 9, 2026	$8.13	$8.295	$7.9101	$8.125	209.78K
Oct 8, 2026	$8.30	$8.30	$7.90	$7.99	450.19K
Oct 7, 2026	$8.50	$8.5147	$8.30	$8.40	160.9K
Oct 6, 2026	$8.97	$9.08	$8.60	$8.64	162.69K
Oct 5, 2026	$9.12	$9.12	$8.76	$8.89	273.12K
Oct 2, 2026	$9.17	$9.25	$8.88	$9.15	403.06K
Oct 1, 2026	$8.78	$9.72	$8.70	$9.02	805.31K
Sep 30, 2026	$8.40	$9.00	$8.40	$8.76	599.36K
Sep 29, 2026	$8.26	$8.48	$7.91	$8.45	350.56K
Sep 28, 2026	$8.21	$8.49	$8.06	$8.15	322.5K