5 DAY PERFORMANCE
-70.63%
1 MONTH PERFORMANCE
-54.31%
3 MONTH PERFORMANCE
-15.42%
6 MONTH PERFORMANCE
-32.72%
YEAR-TO-DATE PERFORMANCE
-18.77%
1 YEAR PERFORMANCE
-40.61%
Silvaco Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.97 | $12.37 (3.34%) | $12.48 | $11.83 | 221.46 K | $376.90 M |
| 05/05/2026 | $11.73 | $12.05 (2.73%) | $12.19 | $11.51 | 310.79 K | $370.14 M |
| 05/04/2026 | $11.17 | $11.59 (3.76%) | $11.94 | $11.03 | 523.90 K | $356.01 M |
| 05/01/2026 | $10.20 | $11.20 (9.8%) | $11.21 | $10.13 | 445.42 K | $344.03 M |
| 04/30/2026 | $9.87 | $10.21 (3.44%) | $10.40 | $9.54 | 309.61 K | $313.62 M |
| 04/29/2026 | $9.98 | $9.87 (-1.1%) | $10.18 | $9.74 | 235.20 K | $303.18 M |
| 04/28/2026 | $10.32 | $10.00 (-3.1%) | $10.38 | $9.56 | 464.30 K | $307.17 M |
| 04/27/2026 | $10.00 | $10.57 (5.7%) | $10.58 | $9.96 | 419.37 K | $324.68 M |
| 04/24/2026 | $9.15 | $9.93 (8.52%) | $9.99 | $9.14 | 410.84 K | $305.02 M |
| 04/23/2026 | $8.70 | $9.04 (3.91%) | $9.14 | $8.39 | 448.70 K | $277.68 M |
| 04/22/2026 | $8.86 | $8.83 (-0.34%) | $8.95 | $8.60 | 150.51 K | $271.23 M |
| 04/21/2026 | $8.86 | $8.73 (-1.47%) | $8.91 | $8.59 | 285.10 K | $268.16 M |
| 04/20/2026 | $8.52 | $8.80 (3.29%) | $8.90 | $8.48 | 263.83 K | $270.31 M |
| 04/17/2026 | $8.58 | $8.53 (-0.58%) | $8.70 | $8.46 | 280.98 K | $262.02 M |
| 04/16/2026 | $8.44 | $8.44 (0%) | $8.59 | $8.35 | 298.40 K | $259.25 M |
| 04/15/2026 | $7.90 | $8.32 (5.32%) | $8.60 | $7.88 | 376.78 K | $255.57 M |
| 04/14/2026 | $7.44 | $7.88 (5.91%) | $8.04 | $7.42 | 503.90 K | $242.05 M |
| 04/13/2026 | $7.11 | $7.40 (4.08%) | $7.56 | $6.92 | 325.10 K | $227.31 M |
| 04/10/2026 | $7.36 | $7.24 (-1.63%) | $7.40 | $7.08 | 188.10 K | $222.39 M |
| 04/09/2026 | $7.34 | $7.34 (0%) | $7.39 | $7.18 | 190.83 K | $225.46 M |
| 04/08/2026 | $7.56 | $7.35 (-2.78%) | $7.65 | $7.19 | 318.65 K | $225.77 M |
| 04/07/2026 | $7.15 | $7.36 (2.94%) | $7.44 | $6.98 | 334.94 K | $226.08 M |
| 04/06/2026 | $7.33 | $7.20 (-1.77%) | $7.56 | $7.14 | 340.32 K | $221.16 M |
| 04/02/2026 | $7.03 | $7.19 (2.28%) | $7.28 | $6.81 | 260.00 K | $220.86 M |
| 04/01/2026 | $7.15 | $7.18 (0.42%) | $7.29 | $7.04 | 324.51 K | $220.55 M |
| 03/31/2026 | $7.10 | $7.08 (-0.28%) | $7.19 | $6.93 | 238.90 K | $217.48 M |
| 03/30/2026 | $6.95 | $7.10 (2.16%) | $7.17 | $6.76 | 338.20 K | $218.09 M |
| 03/27/2026 | $7.15 | $6.90 (-3.5%) | $7.22 | $6.81 | 322.10 K | $211.95 M |
| 03/26/2026 | $7.13 | $7.26 (1.82%) | $7.44 | $6.69 | 425.50 K | $223.01 M |
| 03/25/2026 | $7.07 | $7.14 (0.99%) | $7.22 | $6.92 | 298.74 K | $219.32 M |
| 03/24/2026 | $7.23 | $6.92 (-4.29%) | $7.39 | $6.71 | 624.97 K | $212.56 M |
| 03/23/2026 | $6.33 | $7.24 (14.38%) | $7.25 | $6.24 | 747.11 K | $222.39 M |
| 03/20/2026 | $6.26 | $6.34 (1.28%) | $6.95 | $6.22 | 789.30 K | $194.75 M |
| 03/19/2026 | $5.95 | $6.39 (7.39%) | $6.51 | $5.66 | 887.93 K | $196.28 M |
| 03/18/2026 | $4.95 | $6.06 (22.42%) | $6.12 | $4.83 | 1.49 M | $186.15 M |
| 03/17/2026 | $5.05 | $4.97 (-1.58%) | $5.12 | $4.87 | 419.52 K | $152.66 M |
| 03/16/2026 | $5.20 | $5.05 (-2.88%) | $5.39 | $4.91 | 1.59 M | $155.12 M |
| 03/13/2026 | $4.30 | $5.03 (16.98%) | $5.33 | $3.81 | 12.05 M | $154.51 M |
| 03/12/2026 | $3.27 | $3.30 (0.92%) | $3.35 | $3.24 | 206.73 K | $101.37 M |
| 03/11/2026 | $3.32 | $3.33 (0.3%) | $3.45 | $3.22 | 49.74 K | $102.29 M |
| 03/10/2026 | $3.29 | $3.32 (0.91%) | $3.44 | $3.23 | 106.70 K | $100.31 M |
| 03/09/2026 | $3.18 | $3.29 (3.46%) | $3.34 | $3.07 | 136.01 K | $99.40 M |
| 03/06/2026 | $3.25 | $3.23 (-0.62%) | $3.29 | $3.20 | 83.70 K | $97.59 M |
| 03/05/2026 | $3.42 | $3.38 (-1.17%) | $3.50 | $3.27 | 62.80 K | $102.12 M |
| 03/04/2026 | $3.34 | $3.45 (3.29%) | $3.52 | $3.24 | 53.03 K | $104.24 M |
| 03/03/2026 | $3.28 | $3.32 (1.22%) | $3.42 | $3.15 | 88.24 K | $100.31 M |
| 03/02/2026 | $3.26 | $3.39 (3.99%) | $3.46 | $3.26 | 75.73 K | $102.42 M |
| 02/27/2026 | $3.37 | $3.36 (-0.3%) | $3.51 | $3.30 | 82.30 K | $101.52 M |
| 02/26/2026 | $3.44 | $3.45 (0.29%) | $3.58 | $3.29 | 102.95 K | $104.24 M |
| 02/25/2026 | $3.47 | $3.43 (-1.15%) | $3.64 | $3.34 | 60.80 K | $103.63 M |
| 02/24/2026 | $3.35 | $3.40 (1.49%) | $3.50 | $3.29 | 72.53 K | $102.72 M |
| 02/23/2026 | $3.51 | $3.33 (-5.13%) | $3.51 | $3.25 | 122.90 K | $100.61 M |
| 02/20/2026 | $3.59 | $3.55 (-1.11%) | $3.70 | $3.52 | 85.05 K | $107.26 M |
| 02/19/2026 | $3.58 | $3.61 (0.84%) | $3.63 | $3.50 | 80.40 K | $109.07 M |
| 02/18/2026 | $3.56 | $3.63 (1.97%) | $3.76 | $3.56 | 111.62 K | $109.67 M |
| 02/17/2026 | $3.69 | $3.53 (-4.34%) | $3.69 | $3.45 | 55.80 K | $106.65 M |
| 02/13/2026 | $3.67 | $3.69 (0.54%) | $3.76 | $3.62 | 84.50 K | $111.49 M |
| 02/12/2026 | $3.73 | $3.68 (-1.34%) | $3.75 | $3.43 | 154.17 K | $111.18 M |
| 02/11/2026 | $3.81 | $3.68 (-3.41%) | $3.81 | $3.59 | 86.10 K | $111.18 M |
| 02/10/2026 | $3.77 | $3.73 (-1.06%) | $4.05 | $3.73 | 83.72 K | $112.70 M |
| 02/09/2026 | $3.82 | $3.80 (-0.52%) | $3.84 | $3.68 | 136.20 K | $114.81 M |
| 02/06/2026 | $3.70 | $3.89 (5.14%) | $3.98 | $3.64 | 122.00 K | $117.53 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.
