Silvaco Group, Inc. Common StockSVCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.36 | $4.37 | $4.05 | $4.14 | 135,869 |
| 2/2/2026 | $4.47 | $4.62 | $4.40 | $4.47 | 163,600 |
| 1/30/2026 | $4.53 | $4.56 | $4.40 | $4.48 | 107,611 |
| 1/29/2026 | $4.57 | $4.60 | $4.34 | $4.56 | 125,469 |
| 1/28/2026 | $4.62 | $4.90 | $4.50 | $4.54 | 212,145 |
| 1/27/2026 | $4.69 | $4.81 | $4.56 | $4.63 | 147,600 |
| 1/26/2026 | $4.93 | $5.01 | $4.65 | $4.71 | 72,000 |
| 1/23/2026 | $4.95 | $5.24 | $4.81 | $4.96 | 144,701 |
| 1/22/2026 | $4.73 | $5.10 | $4.66 | $4.95 | 190,400 |
| 1/21/2026 | $4.41 | $4.85 | $4.41 | $4.66 | 167,943 |
| 1/20/2026 | $4.40 | $4.48 | $4.32 | $4.41 | 175,000 |
| 1/16/2026 | $4.60 | $4.76 | $4.41 | $4.50 | 178,307 |
| 1/15/2026 | $4.42 | $4.70 | $4.41 | $4.60 | 256,438 |
| 1/14/2026 | $4.35 | $4.42 | $4.22 | $4.38 | 150,894 |
| 1/13/2026 | $4.48 | $4.49 | $4.33 | $4.41 | 67,400 |
| 1/12/2026 | $4.37 | $4.50 | $4.30 | $4.44 | 57,200 |
| 1/9/2026 | $4.45 | $4.65 | $4.35 | $4.39 | 51,700 |
| 1/8/2026 | $4.70 | $4.77 | $4.43 | $4.45 | 55,010 |
| 1/7/2026 | $4.70 | $4.87 | $4.64 | $4.70 | 163,668 |
| 1/6/2026 | $4.38 | $4.81 | $4.38 | $4.70 | 197,998 |
| 1/5/2026 | $4.15 | $4.45 | $4.08 | $4.38 | 243,600 |
| 1/2/2026 | $4.10 | $4.28 | $4.05 | $4.14 | 168,212 |
| 12/31/2025 | $4.14 | $4.14 | $4.01 | $4.05 | 586,383 |
| 12/30/2025 | $4.14 | $4.22 | $4.13 | $4.14 | 161,500 |
| 12/29/2025 | $4.22 | $4.24 | $4.09 | $4.14 | 211,339 |
| 12/26/2025 | $4.29 | $4.30 | $3.75 | $4.25 | 290,900 |
| 12/24/2025 | $4.27 | $4.42 | $4.27 | $4.34 | 66,714 |
| 12/23/2025 | $4.35 | $4.47 | $4.24 | $4.38 | 148,000 |
| 12/22/2025 | $4.25 | $4.54 | $4.17 | $4.40 | 214,000 |
| 12/19/2025 | $4.33 | $4.37 | $4.19 | $4.25 | 245,516 |
| 12/18/2025 | $4.39 | $4.51 | $4.20 | $4.35 | 136,707 |
| 12/17/2025 | $4.32 | $4.50 | $4.29 | $4.38 | 176,343 |
| 12/16/2025 | $4.05 | $4.31 | $4.05 | $4.30 | 73,145 |
| 12/15/2025 | $4.49 | $4.49 | $4.05 | $4.09 | 106,185 |
| 12/12/2025 | $4.41 | $4.55 | $4.30 | $4.38 | 110,250 |
| 12/11/2025 | $4.23 | $4.45 | $4.14 | $4.40 | 161,600 |
| 12/10/2025 | $4.07 | $4.38 | $4.04 | $4.20 | 357,100 |
| 12/9/2025 | $4.00 | $4.20 | $3.93 | $4.04 | 365,500 |
| 12/8/2025 | $4.05 | $4.11 | $3.45 | $3.83 | 437,700 |
| 12/5/2025 | $4.45 | $4.51 | $3.97 | $4.02 | 272,800 |
| 12/4/2025 | $4.59 | $4.69 | $4.16 | $4.45 | 585,400 |
| 12/3/2025 | $4.36 | $4.70 | $4.33 | $4.61 | 214,433 |
| 12/2/2025 | $4.50 | $4.60 | $4.35 | $4.39 | 103,600 |
| 12/1/2025 | $4.63 | $4.76 | $4.44 | $4.46 | 152,918 |
| 11/28/2025 | $4.40 | $4.55 | $4.26 | $4.55 | 32,200 |
| 11/26/2025 | $4.26 | $4.43 | $4.13 | $4.41 | 201,020 |
| 11/25/2025 | $4.16 | $4.34 | $4.08 | $4.26 | 109,309 |
| 11/24/2025 | $4.28 | $4.29 | $4.08 | $4.15 | 159,697 |
| 11/21/2025 | $4.35 | $4.50 | $4.26 | $4.28 | 110,800 |
| 11/20/2025 | $4.42 | $4.59 | $4.25 | $4.40 | 170,908 |
| 11/19/2025 | $4.05 | $4.34 | $4.05 | $4.25 | 150,088 |
| 11/18/2025 | $4.02 | $4.39 | $3.98 | $4.01 | 230,943 |
| 11/17/2025 | $4.23 | $4.38 | $3.79 | $4.01 | 230,715 |
| 11/14/2025 | $4.31 | $4.48 | $4.25 | $4.26 | 71,400 |
| 11/13/2025 | $4.51 | $4.65 | $4.20 | $4.31 | 219,478 |
| 11/12/2025 | $4.86 | $4.96 | $4.67 | $4.70 | 97,000 |
| 11/11/2025 | $5.05 | $5.12 | $4.78 | $4.86 | 225,625 |
| 11/10/2025 | $4.98 | $5.23 | $4.98 | $5.04 | 78,920 |
| 11/7/2025 | $4.90 | $5.00 | $4.66 | $4.96 | 87,016 |
| 11/6/2025 | $5.38 | $5.44 | $4.83 | $4.89 | 88,041 |
| 11/5/2025 | $5.25 | $5.54 | $5.20 | $5.38 | 167,500 |