Silvaco Group, Inc. - Common Stock (NQ: SVCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.590	7.970	7.560	7.750	238,248	+0.21(+2.79%)
Nov 21, 2024	7.600	7.710	7.465	7.540	195,033	+0.04(+0.53%)
Nov 20, 2024	7.580	7.710	7.340	7.500	244,195	-0.03(-0.40%)
Nov 19, 2024	7.260	7.590	7.220	7.530	289,334	+0.19(+2.59%)
Nov 18, 2024	7.390	7.480	7.171	7.340	241,914	-0.05(-0.68%)
Nov 15, 2024	7.540	7.610	7.160	7.390	409,386	-0.25(-3.27%)
Nov 14, 2024	7.560	7.840	7.180	7.640	327,354	+0.08(+1.06%)
Nov 13, 2024	6.850	7.690	6.820	7.560	716,959	+0.63(+9.09%)
Nov 12, 2024	7.050	7.060	6.704	6.930	236,845	-0.13(-1.84%)
Nov 11, 2024	6.830	7.130	6.690	7.060	277,810	+0.31(+4.59%)
Nov 08, 2024	6.910	6.922	6.630	6.750	251,219	-0.21(-3.02%)
Nov 07, 2024	6.800	7.185	6.760	6.960	390,763	+0.16(+2.35%)
Nov 06, 2024	6.580	6.885	6.520	6.800	471,942	+0.33(+5.10%)
Nov 05, 2024	6.290	6.480	6.190	6.470	238,439	+0.11(+1.73%)
Nov 04, 2024	6.270	6.630	6.210	6.360	244,481	+0.09(+1.44%)
Nov 01, 2024	6.280	6.380	6.210	6.270	242,169	+0.02(+0.32%)
Oct 31, 2024	6.600	6.610	6.250	6.250	258,806	-0.33(-5.02%)
Oct 30, 2024	6.800	6.825	6.560	6.580	262,829	-0.25(-3.66%)
Oct 29, 2024	6.600	6.900	6.515	6.830	440,778	+0.23(+3.48%)
Oct 28, 2024	6.650	6.690	6.460	6.600	263,737	-0.04(-0.60%)
Oct 25, 2024	6.490	6.740	6.490	6.640	469,460	+0.15(+2.31%)
Oct 24, 2024	6.450	6.770	6.415	6.490	460,992	+0.08(+1.25%)
Oct 23, 2024	6.400	6.465	6.140	6.410	703,027	-0.03(-0.47%)
Oct 22, 2024	6.420	6.624	6.250	6.440	870,884	-0.04(-0.62%)
Oct 21, 2024	6.810	6.850	6.380	6.480	790,144	-0.41(-5.95%)
Oct 18, 2024	7.210	7.350	6.790	6.890	847,474	-0.28(-3.91%)
Oct 17, 2024	7.510	7.700	7.110	7.170	1,519,757	-0.28(-3.76%)
Oct 16, 2024	10.13	10.31	7.340	7.450	4,418,768	-3.61(-32.64%)
Oct 15, 2024	12.07	12.14	10.90	11.06	627,508	-1.06(-8.75%)
Oct 14, 2024	12.31	12.53	12.00	12.12	178,037	-0.18(-1.46%)
Oct 11, 2024	11.92	12.37	11.92	12.30	353,075	+0.37(+3.10%)
Oct 10, 2024	11.90	12.13	11.79	11.93	573,629	-0.06(-0.50%)
Oct 09, 2024	12.01	12.37	11.95	11.99	611,806	+0.00(+0.00%)
Oct 08, 2024	11.76	12.23	11.73	11.99	601,067	+0.17(+1.44%)
Oct 07, 2024	11.61	12.21	11.61	11.82	689,335	+0.10(+0.85%)
Oct 04, 2024	12.26	12.27	11.64	11.72	162,812	-0.36(-2.98%)
Oct 03, 2024	12.60	12.64	11.97	12.08	350,120	-0.63(-4.96%)
Oct 02, 2024	13.30	13.45	12.65	12.71	266,133	-0.70(-5.22%)
Oct 01, 2024	14.24	14.42	13.36	13.41	633,398	-0.89(-6.22%)
Sep 30, 2024	15.13	15.28	14.29	14.30	598,090	-0.79(-5.24%)
Sep 27, 2024	15.50	15.80	15.08	15.09	346,058	-0.38(-2.46%)
Sep 26, 2024	15.27	15.49	15.04	15.47	288,263	+0.42(+2.79%)
Sep 25, 2024	15.03	15.31	14.75	15.05	434,297	-0.10(-0.66%)
Sep 24, 2024	15.48	15.60	15.06	15.15	295,667	+0.00(+0.00%)
Sep 23, 2024	15.09	15.45	14.91	15.15	320,301	+0.19(+1.27%)
Sep 20, 2024	15.55	15.87	14.94	14.96	1,674,821	-0.67(-4.29%)
Sep 19, 2024	15.40	15.94	15.25	15.63	553,667	+0.62(+4.13%)
Sep 18, 2024	14.95	15.35	14.84	15.01	619,166	+0.08(+0.54%)
Sep 17, 2024	15.00	15.40	14.90	14.93	671,812	-0.06(-0.40%)
Sep 16, 2024	14.87	15.28	14.64	14.99	791,213	+0.17(+1.15%)
Sep 13, 2024	14.81	15.24	14.71	14.82	750,350	+0.02(+0.14%)
Sep 12, 2024	14.91	15.16	14.69	14.80	511,967	-0.17(-1.14%)
Sep 11, 2024	14.26	15.14	14.06	14.97	951,011	+0.69(+4.83%)
Sep 10, 2024	14.25	14.93	14.21	14.28	589,714	-0.04(-0.28%)
Sep 09, 2024	14.18	14.60	13.99	14.32	387,354	+0.14(+0.99%)
Sep 06, 2024	14.51	14.84	14.06	14.18	600,966	-0.24(-1.66%)
Sep 05, 2024	14.55	14.88	14.17	14.42	241,459	-0.07(-0.48%)
Sep 04, 2024	14.65	14.85	14.21	14.49	427,420	-0.23(-1.56%)