5 DAY PERFORMANCE
-49.31%
1 MONTH PERFORMANCE
-51.11%
3 MONTH PERFORMANCE
-75.36%
6 MONTH PERFORMANCE
-48.11%
YEAR-TO-DATE PERFORMANCE
-18.77%
1 YEAR PERFORMANCE
-37.45%
Silvaco Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.95 | $7.31 (5.18%) | $7.31 | $6.91 | 199.05 K | |
| 09/18/2026 | $6.74 | $6.84 (1.48%) | $6.96 | $6.58 | 620.40 K | $225.84 M |
| 09/17/2026 | $6.63 | $6.71 (1.21%) | $6.91 | $6.59 | 359.80 K | $221.55 M |
| 09/16/2026 | $6.38 | $6.49 (1.72%) | $6.52 | $6.31 | 241.95 K | $214.28 M |
| 09/15/2026 | $6.47 | $6.32 (-2.32%) | $6.47 | $6.24 | 383.67 K | $208.67 M |
| 09/14/2026 | $6.42 | $6.47 (0.78%) | $6.59 | $6.30 | 332.44 K | $213.62 M |
| 09/11/2026 | $6.63 | $6.71 (1.21%) | $6.95 | $6.53 | 513.36 K | $221.55 M |
| 09/10/2026 | $6.59 | $6.51 (-1.21%) | $6.84 | $6.45 | 299.10 K | $214.94 M |
| 09/09/2026 | $6.69 | $6.85 (2.39%) | $6.95 | $6.67 | 375.30 K | $226.17 M |
| 09/08/2026 | $6.60 | $6.76 (2.42%) | $6.90 | $6.60 | 205.20 K | $223.20 M |
| 09/04/2026 | $6.44 | $6.54 (1.55%) | $6.57 | $6.40 | 180.90 K | $215.93 M |
| 09/03/2026 | $6.24 | $6.38 (2.24%) | $6.51 | $6.20 | 220.75 K | $210.65 M |
| 09/02/2026 | $6.47 | $6.24 (-3.55%) | $6.47 | $6.22 | 200.10 K | $206.03 M |
| 09/01/2026 | $6.76 | $6.53 (-3.4%) | $6.92 | $6.46 | 241.70 K | $215.60 M |
| 08/31/2026 | $6.83 | $6.94 (1.61%) | $7.14 | $6.72 | 436.43 K | $229.14 M |
| 08/28/2026 | $7.22 | $6.86 (-4.99%) | $7.34 | $6.80 | 373.10 K | $226.50 M |
| 08/27/2026 | $6.83 | $7.24 (6%) | $7.45 | $6.83 | 306.93 K | $239.05 M |
| 08/26/2026 | $6.76 | $6.73 (-0.44%) | $7.04 | $6.71 | 184.76 K | $222.21 M |
| 08/25/2026 | $6.92 | $6.81 (-1.59%) | $7.04 | $6.64 | 269.56 K | $224.85 M |
| 08/24/2026 | $6.67 | $6.85 (2.7%) | $6.87 | $6.30 | 334.61 K | $226.17 M |
| 08/21/2026 | $6.82 | $6.73 (-1.32%) | $6.91 | $6.43 | 419.63 K | $222.21 M |
| 08/20/2026 | $6.61 | $6.75 (2.12%) | $6.77 | $6.29 | 347.31 K | $222.87 M |
| 08/19/2026 | $6.87 | $6.67 (-2.91%) | $6.92 | $6.41 | 316.41 K | $220.23 M |
| 08/18/2026 | $6.92 | $6.80 (-1.73%) | $7.32 | $6.61 | 478.22 K | $224.52 M |
| 08/17/2026 | $7.28 | $7.35 (0.96%) | $7.58 | $7.25 | 222.52 K | $242.68 M |
| 08/14/2026 | $7.38 | $7.26 (-1.63%) | $7.47 | $7.19 | 283.60 K | $239.71 M |
| 08/13/2026 | $7.53 | $7.38 (-1.99%) | $7.64 | $7.33 | 392.82 K | $243.67 M |
| 08/12/2026 | $7.84 | $7.40 (-5.61%) | $7.84 | $7.29 | 621.98 K | $244.33 M |
| 08/11/2026 | $7.34 | $7.59 (3.41%) | $7.67 | $7.13 | 416.35 K | $250.60 M |
| 08/10/2026 | $7.72 | $7.37 (-4.53%) | $8.34 | $7.24 | 687.71 K | $243.34 M |
| 08/07/2026 | $7.67 | $7.65 (-0.26%) | $7.85 | $7.00 | 1.02 M | $252.58 M |
| 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 |
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.
