5 DAY PERFORMANCE
-57.71%
1 MONTH PERFORMANCE
-66.97%
3 MONTH PERFORMANCE
-72.72%
6 MONTH PERFORMANCE
-15.42%
YEAR-TO-DATE PERFORMANCE
-18.77%
1 YEAR PERFORMANCE
-20.91%
Silvaco Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.11 | $8.61 (6.17%) | $9.00 | $7.96 | 595.53 K | $284.28 M |
| 08/05/2026 | $8.76 | $8.30 (-5.25%) | $9.20 | $8.28 | 337.60 K | $274.04 M |
| 08/04/2026 | $8.46 | $8.78 (3.78%) | $8.93 | $8.36 | 366.70 K | $289.89 M |
| 08/03/2026 | $7.69 | $8.17 (6.24%) | $8.20 | $7.51 | 382.40 K | $269.75 M |
| 07/31/2026 | $7.85 | $7.78 (-0.89%) | $8.40 | $7.50 | 374.50 K | $244.03 M |
| 07/30/2026 | $7.25 | $7.59 (4.69%) | $7.66 | $6.96 | 360.11 K | $238.07 M |
| 07/29/2026 | $7.45 | $6.91 (-7.25%) | $7.67 | $6.89 | 561.67 K | $216.74 M |
| 07/28/2026 | $7.53 | $7.52 (-0.13%) | $7.69 | $7.05 | 441.65 K | $235.87 M |
| 07/27/2026 | $8.07 | $7.81 (-3.22%) | $8.26 | $7.64 | 314.18 K | $244.97 M |
| 07/24/2026 | $7.98 | $7.76 (-2.76%) | $8.07 | $7.56 | 298.20 K | $243.40 M |
| 07/23/2026 | $8.08 | $7.98 (-1.24%) | $8.46 | $7.74 | 276.30 K | $250.30 M |
| 07/22/2026 | $8.56 | $8.26 (-3.5%) | $8.74 | $8.24 | 199.38 K | $259.08 M |
| 07/21/2026 | $8.18 | $8.82 (7.82%) | $8.91 | $7.99 | 364.19 K | $276.65 M |
| 07/20/2026 | $7.94 | $7.85 (-1.13%) | $8.36 | $7.72 | 277.30 K | $246.22 M |
| 07/17/2026 | $8.52 | $7.94 (-6.81%) | $8.61 | $7.90 | 638.19 K | $249.05 M |
| 07/16/2026 | $10.18 | $8.97 (-11.89%) | $10.18 | $8.85 | 541.70 K | $281.35 M |
| 07/15/2026 | $10.32 | $10.41 (0.87%) | $10.56 | $9.90 | 257.36 K | $326.52 M |
| 07/14/2026 | $10.32 | $10.22 (-0.97%) | $10.67 | $10.09 | 265.11 K | $320.56 M |
| 07/13/2026 | $10.49 | $10.09 (-3.81%) | $10.74 | $10.06 | 298.66 K | $316.48 M |
| 07/10/2026 | $11.30 | $10.86 (-3.89%) | $11.43 | $10.61 | 233.79 K | $340.63 M |
| 07/09/2026 | $11.20 | $11.31 (0.98%) | $11.70 | $10.97 | 497.50 K | $354.75 M |
| 07/08/2026 | $9.77 | $10.97 (12.28%) | $11.09 | $9.77 | 478.50 K | $344.08 M |
| 07/07/2026 | $10.86 | $9.96 (-8.29%) | $10.95 | $9.74 | 686.80 K | $312.40 M |
| 07/06/2026 | $11.32 | $11.20 (-1.06%) | $12.16 | $11.06 | 536.68 K | $351.30 M |
| 07/02/2026 | $12.69 | $11.10 (-12.53%) | $12.79 | $10.26 | 846.84 K | $348.16 M |
| 07/01/2026 | $13.36 | $12.79 (-4.27%) | $14.39 | $12.73 | 596.57 K | $401.17 M |
| 06/30/2026 | $12.14 | $13.79 (13.59%) | $13.84 | $11.90 | 523.30 K | $432.54 M |
| 06/29/2026 | $11.94 | $12.40 (3.85%) | $12.44 | $11.28 | 401.50 K | $388.94 M |
| 06/26/2026 | $11.65 | $11.96 (2.66%) | $12.19 | $11.32 | 1.15 M | $375.14 M |
| 06/25/2026 | $12.24 | $11.95 (-2.37%) | $12.40 | $11.08 | 403.54 K | $374.82 M |
| 06/24/2026 | $12.83 | $11.82 (-7.87%) | $12.99 | $11.33 | 606.60 K | $370.74 M |
| 06/23/2026 | $12.24 | $12.88 (5.23%) | $13.17 | $12.00 | 684.75 K | $403.99 M |
| 06/22/2026 | $13.00 | $13.20 (1.54%) | $13.97 | $12.91 | 546.83 K | $414.03 M |
| 06/18/2026 | $12.80 | $13.35 (4.3%) | $13.51 | $11.98 | 701.50 K | $418.73 M |
| 06/17/2026 | $11.93 | $12.63 (5.87%) | $12.80 | $11.83 | 438.50 K | $396.15 M |
| 06/16/2026 | $12.50 | $11.98 (-4.16%) | $12.95 | $11.94 | 659.10 K | $375.76 M |
| 06/15/2026 | $12.21 | $12.25 (0.33%) | $12.37 | $10.89 | 627.86 K | $384.23 M |
| 06/12/2026 | $11.38 | $12.17 (6.94%) | $12.25 | $10.45 | 525.13 K | $381.72 M |
| 06/11/2026 | $11.41 | $11.47 (0.53%) | $11.96 | $10.90 | 579.83 K | $359.77 M |
| 06/10/2026 | $11.17 | $11.48 (2.78%) | $12.34 | $11.11 | 520.21 K | $360.08 M |
| 06/09/2026 | $11.96 | $11.41 (-4.6%) | $12.39 | $10.77 | 734.91 K | $357.88 M |
| 06/08/2026 | $11.58 | $11.49 (-0.78%) | $12.30 | $11.21 | 780.80 K | $360.39 M |
| 06/05/2026 | $13.07 | $11.30 (-13.54%) | $13.08 | $11.02 | 1.30 M | $354.43 M |
| 06/04/2026 | $12.40 | $13.08 (5.48%) | $13.63 | $11.95 | 998.04 K | $410.27 M |
| 06/03/2026 | $13.10 | $12.68 (-3.21%) | $14.14 | $12.50 | 2.19 M | $397.72 M |
| 06/02/2026 | $10.40 | $12.17 (17.02%) | $12.23 | $10.22 | 1.47 M | $381.72 M |
| 06/01/2026 | $9.87 | $10.67 (8.11%) | $10.69 | $9.74 | 438.74 K | $334.67 M |
| 05/29/2026 | $9.80 | $9.66 (-1.43%) | $9.80 | $9.24 | 285.02 K | $302.99 M |
| 05/28/2026 | $9.85 | $9.67 (-1.83%) | $9.98 | $9.60 | 180.93 K | $303.31 M |
| 05/27/2026 | $9.91 | $9.80 (-1.11%) | $10.07 | $9.66 | 253.18 K | $307.39 M |
| 05/26/2026 | $9.93 | $9.82 (-1.11%) | $9.93 | $9.59 | 287.32 K | $308.01 M |
| 05/22/2026 | $9.60 | $9.74 (1.46%) | $9.95 | $9.27 | 553.09 K | $305.50 M |
| 05/21/2026 | $9.26 | $9.48 (2.38%) | $9.52 | $9.01 | 482.80 K | $297.35 M |
| 05/20/2026 | $9.26 | $9.30 (0.43%) | $9.53 | $9.07 | 322.23 K | $291.70 M |
| 05/19/2026 | $9.40 | $9.26 (-1.49%) | $9.49 | $8.95 | 393.14 K | $290.45 M |
| 05/18/2026 | $10.15 | $9.45 (-6.9%) | $10.15 | $9.23 | 505.08 K | $296.41 M |
| 05/15/2026 | $10.66 | $10.09 (-5.35%) | $10.78 | $10.02 | 350.20 K | $316.48 M |
| 05/14/2026 | $10.70 | $10.67 (-0.28%) | $11.08 | $10.44 | 574.40 K | $334.67 M |
| 05/13/2026 | $10.61 | $10.67 (0.57%) | $10.76 | $10.23 | 323.20 K | $334.67 M |
| 05/12/2026 | $10.95 | $10.66 (-2.65%) | $11.15 | $10.37 | 427.30 K | $334.36 M |
| 05/11/2026 | $11.91 | $11.13 (-6.55%) | $12.47 | $10.89 | 531.54 K | $349.10 M |
| 05/08/2026 | $12.06 | $11.49 (-4.73%) | $12.41 | $10.75 | 533.16 K | $360.39 M |
| 05/07/2026 | $12.50 | $12.06 (-3.52%) | $12.81 | $11.75 | 539.60 K | $378.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
