5 DAY PERFORMANCE
-75.36%
1 MONTH PERFORMANCE
-66.22%
3 MONTH PERFORMANCE
-54.56%
6 MONTH PERFORMANCE
-24.89%
YEAR-TO-DATE PERFORMANCE
-18.77%
1 YEAR PERFORMANCE
-26.89%
Silvaco Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $12.06 | $12.46 (3.32%) | $12.50 | $11.83 | 496.16 K | $390.82 M |
| 05/05/2026 | $11.73 | $12.05 (2.73%) | $12.19 | $11.51 | 310.79 K | $377.96 M |
| 05/04/2026 | $11.17 | $11.59 (3.76%) | $11.94 | $11.03 | 523.90 K | $363.53 M |
| 05/01/2026 | $10.20 | $11.20 (9.8%) | $11.21 | $10.13 | 445.42 K | $351.30 M |
| 04/30/2026 | $9.87 | $10.21 (3.44%) | $10.40 | $9.54 | 309.61 K | $320.25 M |
| 04/29/2026 | $9.98 | $9.87 (-1.1%) | $10.18 | $9.74 | 235.20 K | $309.58 M |
| 04/28/2026 | $10.32 | $10.00 (-3.1%) | $10.38 | $9.56 | 464.30 K | $313.66 M |
| 04/27/2026 | $10.00 | $10.57 (5.7%) | $10.58 | $9.96 | 419.37 K | $331.54 M |
| 04/24/2026 | $9.15 | $9.93 (8.52%) | $9.99 | $9.14 | 410.84 K | $311.46 M |
| 04/23/2026 | $8.70 | $9.04 (3.91%) | $9.14 | $8.39 | 448.70 K | $283.55 M |
| 04/22/2026 | $8.86 | $8.83 (-0.34%) | $8.95 | $8.60 | 150.51 K | $276.96 M |
| 04/21/2026 | $8.86 | $8.73 (-1.47%) | $8.91 | $8.59 | 285.10 K | $273.82 M |
| 04/20/2026 | $8.52 | $8.80 (3.29%) | $8.90 | $8.48 | 263.83 K | $276.02 M |
| 04/17/2026 | $8.58 | $8.53 (-0.58%) | $8.70 | $8.46 | 280.98 K | $267.55 M |
| 04/16/2026 | $8.44 | $8.44 (0%) | $8.59 | $8.35 | 298.40 K | $264.73 M |
| 04/15/2026 | $7.90 | $8.32 (5.32%) | $8.60 | $7.88 | 376.78 K | $260.96 M |
| 04/14/2026 | $7.44 | $7.88 (5.91%) | $8.04 | $7.42 | 503.90 K | $247.16 M |
| 04/13/2026 | $7.11 | $7.40 (4.08%) | $7.56 | $6.92 | 325.10 K | $232.11 M |
| 04/10/2026 | $7.36 | $7.24 (-1.63%) | $7.40 | $7.08 | 188.10 K | $227.09 M |
| 04/09/2026 | $7.34 | $7.34 (0%) | $7.39 | $7.18 | 190.83 K | $230.23 M |
| 04/08/2026 | $7.56 | $7.35 (-2.78%) | $7.65 | $7.19 | 318.65 K | $230.54 M |
| 04/07/2026 | $7.15 | $7.36 (2.94%) | $7.44 | $6.98 | 334.94 K | $230.85 M |
| 04/06/2026 | $7.33 | $7.20 (-1.77%) | $7.56 | $7.14 | 340.32 K | $225.83 M |
| 04/02/2026 | $7.03 | $7.19 (2.28%) | $7.28 | $6.81 | 260.00 K | $225.52 M |
| 04/01/2026 | $7.15 | $7.18 (0.42%) | $7.29 | $7.04 | 324.51 K | $225.21 M |
| 03/31/2026 | $7.10 | $7.08 (-0.28%) | $7.19 | $6.93 | 238.90 K | $222.07 M |
| 03/30/2026 | $6.95 | $7.10 (2.16%) | $7.17 | $6.76 | 338.20 K | $222.70 M |
| 03/27/2026 | $7.15 | $6.90 (-3.5%) | $7.22 | $6.81 | 322.10 K | $216.42 M |
| 03/26/2026 | $7.13 | $7.26 (1.82%) | $7.44 | $6.69 | 425.50 K | $227.72 M |
| 03/25/2026 | $7.07 | $7.14 (0.99%) | $7.22 | $6.92 | 298.74 K | $223.95 M |
| 03/24/2026 | $7.23 | $6.92 (-4.29%) | $7.39 | $6.71 | 624.97 K | $217.05 M |
| 03/23/2026 | $6.33 | $7.24 (14.38%) | $7.25 | $6.24 | 747.11 K | $227.09 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.
