5 DAY PERFORMANCE
-46.42%
1 MONTH PERFORMANCE
-62.99%
3 MONTH PERFORMANCE
-60.36%
6 MONTH PERFORMANCE
-72.70%
YEAR-TO-DATE PERFORMANCE
-18.77%
1 YEAR PERFORMANCE
-38.85%
Silvaco Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.36 | $6.36 (0%) | $6.46 | $5.97 | 275.04 K | |
| 11/04/2026 | $6.14 | $5.82 (-5.21%) | $6.19 | $5.63 | 333.01 K | $197.66 M |
| 11/03/2026 | $5.95 | $6.11 (2.69%) | $6.28 | $5.95 | 213.92 K | $207.51 M |
| 11/02/2026 | $6.22 | $5.87 (-5.63%) | $6.25 | $5.77 | 354.24 K | $199.36 M |
| 10/30/2026 | $6.29 | $6.14 (-2.38%) | $6.49 | $6.06 | 276.97 K | $202.73 M |
| 10/29/2026 | $6.69 | $6.73 (0.6%) | $6.79 | $6.49 | 225.14 K | $222.21 M |
| 10/28/2026 | $6.85 | $6.88 (0.44%) | $6.91 | $6.70 | 233.90 K | $227.16 M |
| 10/27/2026 | $6.39 | $6.81 (6.57%) | $6.85 | $6.39 | 242.70 K | $224.85 M |
| 10/26/2026 | $6.02 | $6.32 (4.98%) | $6.56 | $5.95 | 268.71 K | $208.67 M |
| 10/23/2026 | $6.02 | $6.00 (-0.33%) | $6.07 | $5.88 | 159.80 K | $198.10 M |
| 10/22/2026 | $6.44 | $6.06 (-5.9%) | $6.53 | $6.06 | 378.08 K | $200.09 M |
| 10/21/2026 | $6.64 | $6.68 (0.6%) | $6.80 | $6.52 | 243.50 K | $220.56 M |
| 10/20/2026 | $6.28 | $6.50 (3.5%) | $6.55 | $6.11 | 196.71 K | $214.61 M |
| 10/19/2026 | $6.46 | $6.36 (-1.55%) | $6.49 | $6.16 | 267.43 K | $209.99 M |
| 10/16/2026 | $6.51 | $6.21 (-4.61%) | $6.51 | $6.17 | 340.36 K | $205.04 M |
| 10/15/2026 | $6.31 | $6.58 (4.28%) | $6.62 | $6.13 | 399.86 K | $217.25 M |
| 10/14/2026 | $7.20 | $6.55 (-9.03%) | $7.20 | $6.51 | 534.14 K | $216.26 M |
| 10/13/2026 | $7.92 | $7.34 (-7.32%) | $8.06 | $7.31 | 291.87 K | $242.35 M |
| 10/12/2026 | $8.03 | $8.05 (0.25%) | $8.06 | $7.83 | 163.60 K | $265.79 M |
| 10/09/2026 | $8.13 | $8.13 (0%) | $8.30 | $7.91 | 209.78 K | $268.43 M |
| 10/08/2026 | $8.30 | $7.99 (-3.73%) | $8.30 | $7.90 | 450.19 K | $263.81 M |
| 10/07/2026 | $8.50 | $8.40 (-1.18%) | $8.51 | $8.30 | 160.90 K | $277.35 M |
| 10/06/2026 | $8.97 | $8.64 (-3.68%) | $9.08 | $8.60 | 162.69 K | $285.27 M |
| 10/05/2026 | $9.12 | $8.89 (-2.52%) | $9.12 | $8.76 | 273.12 K | $293.52 M |
| 10/02/2026 | $9.17 | $9.15 (-0.22%) | $9.25 | $8.88 | 403.06 K | $302.11 M |
| 10/01/2026 | $8.78 | $9.02 (2.73%) | $9.72 | $8.70 | 805.31 K | $297.82 M |
| 09/30/2026 | $8.40 | $8.76 (4.29%) | $9.00 | $8.40 | 599.36 K | $289.23 M |
| 09/29/2026 | $8.26 | $8.45 (2.3%) | $8.48 | $7.91 | 350.56 K | $279.00 M |
| 09/28/2026 | $8.21 | $8.15 (-0.73%) | $8.49 | $8.06 | 322.50 K | $269.09 M |
| 09/25/2026 | $8.47 | $8.36 (-1.3%) | $8.81 | $8.22 | 467.50 K | $276.03 M |
| 09/24/2026 | $8.12 | $8.46 (4.19%) | $8.49 | $7.85 | 409.45 K | $279.33 M |
| 09/23/2026 | $8.00 | $8.26 (3.25%) | $8.35 | $7.79 | 566.17 K | $272.72 M |
| 09/22/2026 | $7.34 | $8.04 (9.54%) | $8.11 | $7.31 | 838.51 K | $265.46 M |
| 09/21/2026 | $6.95 | $7.35 (5.76%) | $7.49 | $6.91 | 453.60 K | $242.68 M |
| 09/18/2026 | $6.74 | $6.84 (1.48%) | $6.96 | $6.58 | 621.28 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 |
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.
