5 DAY PERFORMANCE
+32.12%
1 MONTH PERFORMANCE
+16.94%
3 MONTH PERFORMANCE
+8.21%
6 MONTH PERFORMANCE
+20.58%
YEAR-TO-DATE PERFORMANCE
-28.22%
1 YEAR PERFORMANCE
-30.46%
Silvaco Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.45 | $4.02 (-9.66%) | $4.51 | $3.97 | 272.80 K | $121.46 M |
| 12/04/2025 | $4.59 | $4.45 (-3.05%) | $4.69 | $4.16 | 585.40 K | $134.45 M |
| 12/03/2025 | $4.36 | $4.61 (5.73%) | $4.70 | $4.33 | 214.43 K | $139.28 M |
| 12/02/2025 | $4.50 | $4.39 (-2.44%) | $4.60 | $4.35 | 103.60 K | $132.64 M |
| 12/01/2025 | $4.63 | $4.46 (-3.67%) | $4.76 | $4.44 | 152.92 K | $134.75 M |
| 11/28/2025 | $4.40 | $4.55 (3.41%) | $4.55 | $4.26 | 32.20 K | $137.47 M |
| 11/26/2025 | $4.26 | $4.41 (3.52%) | $4.43 | $4.13 | 201.02 K | $133.24 M |
| 11/25/2025 | $4.16 | $4.26 (2.4%) | $4.34 | $4.08 | 109.31 K | $128.71 M |
| 11/24/2025 | $4.28 | $4.15 (-3.04%) | $4.29 | $4.08 | 159.70 K | $125.38 M |
| 11/21/2025 | $4.35 | $4.28 (-1.61%) | $4.50 | $4.26 | 110.80 K | $129.31 M |
| 11/20/2025 | $4.42 | $4.40 (-0.45%) | $4.59 | $4.25 | 170.91 K | $132.94 M |
| 11/19/2025 | $4.05 | $4.25 (4.94%) | $4.34 | $4.05 | 150.09 K | $128.41 M |
| 11/18/2025 | $4.02 | $4.01 (-0.25%) | $4.39 | $3.98 | 230.94 K | $121.15 M |
| 11/17/2025 | $4.23 | $4.01 (-5.2%) | $4.38 | $3.79 | 230.72 K | $121.15 M |
| 11/14/2025 | $4.31 | $4.26 (-1.16%) | $4.48 | $4.25 | 71.40 K | $128.71 M |
| 11/13/2025 | $4.51 | $4.31 (-4.43%) | $4.65 | $4.20 | 219.48 K | $130.22 M |
| 11/12/2025 | $4.86 | $4.70 (-3.29%) | $4.96 | $4.67 | 97.00 K | $142.00 M |
| 11/11/2025 | $5.05 | $4.86 (-3.76%) | $5.12 | $4.78 | 225.63 K | $146.84 M |
| 11/10/2025 | $4.98 | $5.04 (1.2%) | $5.23 | $4.98 | 78.92 K | $152.27 M |
| 11/07/2025 | $4.90 | $4.96 (1.22%) | $5.00 | $4.66 | 87.02 K | $145.39 M |
| 11/06/2025 | $5.38 | $4.89 (-9.11%) | $5.44 | $4.83 | 88.04 K | $143.34 M |
| 11/05/2025 | $5.25 | $5.38 (2.48%) | $5.54 | $5.20 | 167.50 K | $157.70 M |
| 11/04/2025 | $5.61 | $5.22 (-6.95%) | $5.66 | $5.20 | 237.85 K | $153.01 M |
| 11/03/2025 | $5.86 | $5.76 (-1.71%) | $5.89 | $5.58 | 65.10 K | $168.84 M |
| 10/31/2025 | $5.65 | $5.89 (4.25%) | $5.90 | $5.61 | 91.57 K | $172.65 M |
| 10/30/2025 | $6.34 | $5.58 (-11.99%) | $6.45 | $5.42 | 329.43 K | $163.57 M |
| 10/29/2025 | $6.30 | $6.35 (0.79%) | $6.41 | $5.99 | 256.63 K | $186.14 M |
| 10/28/2025 | $6.42 | $6.31 (-1.71%) | $6.57 | $6.26 | 231.70 K | $184.96 M |
| 10/27/2025 | $6.30 | $6.45 (2.38%) | $6.53 | $6.20 | 241.00 K | $189.07 M |
| 10/24/2025 | $6.00 | $6.19 (3.17%) | $6.31 | $5.98 | 71.94 K | $181.45 M |
| 10/23/2025 | $5.75 | $5.92 (2.96%) | $6.05 | $5.75 | 90.80 K | $173.53 M |
| 10/22/2025 | $6.01 | $5.79 (-3.66%) | $6.01 | $5.68 | 130.20 K | $169.72 M |
| 10/21/2025 | $5.93 | $6.00 (1.18%) | $6.23 | $5.90 | 100.03 K | $175.88 M |
| 10/20/2025 | $5.70 | $5.87 (2.98%) | $5.89 | $5.67 | 54.05 K | $172.07 M |
| 10/17/2025 | $5.70 | $5.57 (-2.28%) | $5.91 | $5.52 | 74.30 K | $163.27 M |
| 10/16/2025 | $5.99 | $5.74 (-4.17%) | $6.00 | $5.69 | 58.06 K | $168.26 M |
| 10/15/2025 | $6.01 | $5.95 (-1%) | $6.10 | $5.83 | 78.91 K | $174.41 M |
| 10/14/2025 | $5.99 | $5.98 (-0.17%) | $6.16 | $5.89 | 243.37 K | $175.29 M |
| 10/13/2025 | $5.93 | $6.05 (2.02%) | $6.16 | $5.87 | 110.20 K | $177.34 M |
| 10/10/2025 | $6.33 | $5.81 (-8.21%) | $6.39 | $5.81 | 181.44 K | $170.31 M |
| 10/09/2025 | $6.23 | $6.26 (0.48%) | $6.44 | $6.08 | 105.90 K | $183.50 M |
| 10/08/2025 | $5.88 | $6.04 (2.72%) | $6.16 | $5.80 | 96.24 K | $177.05 M |
| 10/07/2025 | $5.89 | $5.75 (-2.38%) | $5.89 | $5.63 | 98.50 K | $168.55 M |
| 10/06/2025 | $5.88 | $5.89 (0.17%) | $5.99 | $5.82 | 68.20 K | $172.65 M |
| 10/03/2025 | $5.58 | $5.80 (3.94%) | $5.99 | $5.58 | 103.61 K | $170.02 M |
| 10/02/2025 | $5.48 | $5.57 (1.64%) | $5.60 | $5.48 | 41.93 K | $163.27 M |
| 10/01/2025 | $5.36 | $5.44 (1.49%) | $5.47 | $5.35 | 38.20 K | $159.46 M |
| 09/30/2025 | $5.80 | $5.41 (-6.72%) | $5.80 | $5.38 | 138.20 K | $158.58 M |
| 09/29/2025 | $5.70 | $5.61 (-1.58%) | $5.92 | $5.50 | 56.23 K | $164.45 M |
| 09/26/2025 | $5.52 | $5.67 (2.72%) | $5.75 | $5.46 | 61.60 K | $166.20 M |
| 09/25/2025 | $5.37 | $5.52 (2.79%) | $5.93 | $5.37 | 223.52 K | $161.81 M |
| 09/24/2025 | $5.53 | $5.60 (1.27%) | $5.69 | $5.48 | 78.52 K | $164.15 M |
| 09/23/2025 | $5.45 | $5.47 (0.37%) | $5.74 | $5.45 | 109.35 K | $160.34 M |
| 09/22/2025 | $5.30 | $5.45 (2.83%) | $5.64 | $5.22 | 150.92 K | $159.76 M |
| 09/19/2025 | $5.60 | $5.26 (-6.07%) | $5.68 | $5.24 | 318.77 K | $154.19 M |
| 09/18/2025 | $5.89 | $5.60 (-4.92%) | $6.15 | $5.54 | 268.90 K | $164.15 M |
| 09/17/2025 | $5.61 | $5.63 (0.36%) | $6.09 | $5.56 | 321.20 K | $165.03 M |
| 09/16/2025 | $5.36 | $5.60 (4.48%) | $5.86 | $5.30 | 236.51 K | $164.15 M |
| 09/15/2025 | $5.10 | $5.19 (1.76%) | $5.20 | $5.02 | 105.15 K | $152.13 M |
| 09/12/2025 | $5.11 | $5.06 (-0.98%) | $5.18 | $4.92 | 94.31 K | $148.32 M |
| 09/11/2025 | $5.07 | $5.15 (1.58%) | $5.20 | $5.03 | 101.70 K | $150.96 M |
| 09/10/2025 | $5.32 | $5.07 (-4.7%) | $5.40 | $5.00 | 117.81 K | $148.62 M |
| 09/09/2025 | $5.24 | $5.36 (2.29%) | $5.40 | $5.15 | 123.91 K | $157.12 M |
| 09/08/2025 | $5.40 | $5.31 (-1.67%) | $5.41 | $5.27 | 100.70 K | $155.65 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.
