5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
-6.29%
3 MONTH PERFORMANCE
-22.94%
6 MONTH PERFORMANCE
-38.92%
YEAR-TO-DATE PERFORMANCE
-40.97%
1 YEAR PERFORMANCE
-74.84%
Silvaco Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $4.53 | $4.77 (5.3%) | $4.79 | $4.45 | 98.73 K | $136.87 M |
| 05/23/2025 | $4.49 | $4.46 (-0.67%) | $4.66 | $4.34 | 74.60 K | $127.98 M |
| 05/22/2025 | $4.76 | $4.62 (-2.94%) | $4.88 | $4.48 | 173.04 K | $132.57 M |
| 05/21/2025 | $4.68 | $4.76 (1.71%) | $4.85 | $4.63 | 46.32 K | $136.58 M |
| 05/20/2025 | $4.99 | $4.73 (-5.21%) | $5.03 | $4.68 | 103.34 K | $135.72 M |
| 05/19/2025 | $4.83 | $4.78 (-1.04%) | $5.00 | $4.72 | 65.30 K | $137.16 M |
| 05/16/2025 | $4.71 | $4.96 (5.31%) | $5.06 | $4.55 | 123.86 K | $142.32 M |
| 05/15/2025 | $5.03 | $4.72 (-6.16%) | $5.08 | $4.64 | 106.00 K | $135.44 M |
| 05/14/2025 | $4.47 | $5.03 (12.53%) | $5.10 | $4.43 | 230.22 K | $144.33 M |
| 05/13/2025 | $4.39 | $4.47 (1.82%) | $4.53 | $4.34 | 96.22 K | $128.26 M |
| 05/12/2025 | $4.63 | $4.37 (-5.62%) | $4.87 | $4.32 | 166.12 K | $125.39 M |
| 05/09/2025 | $4.14 | $4.39 (6.04%) | $4.67 | $4.08 | 216.30 K | $125.97 M |
| 05/08/2025 | $4.70 | $4.08 (-13.19%) | $4.83 | $4.01 | 395.63 K | $117.07 M |
| 05/07/2025 | $5.57 | $5.30 (-4.85%) | $5.70 | $5.27 | 78.20 K | $152.29 M |
| 05/06/2025 | $5.62 | $5.54 (-1.42%) | $5.65 | $5.24 | 60.81 K | $159.19 M |
| 05/05/2025 | $5.59 | $5.54 (-0.89%) | $5.82 | $5.51 | 126.30 K | $159.19 M |
| 05/02/2025 | $5.35 | $5.59 (4.49%) | $5.79 | $5.29 | 82.81 K | $160.62 M |
| 05/01/2025 | $5.41 | $5.28 (-2.4%) | $5.77 | $5.26 | 61.14 K | $151.72 M |
| 04/30/2025 | $5.20 | $5.32 (2.31%) | $5.32 | $5.08 | 51.81 K | $152.87 M |
| 04/29/2025 | $5.03 | $5.32 (5.77%) | $5.45 | $5.00 | 70.60 K | $152.87 M |
| 04/28/2025 | $5.19 | $5.09 (-1.93%) | $5.47 | $5.05 | 63.41 K | $146.26 M |
| 04/25/2025 | $5.19 | $5.18 (-0.19%) | $5.80 | $5.03 | 96.94 K | $148.84 M |
| 04/24/2025 | $4.72 | $5.18 (9.75%) | $5.23 | $4.72 | 75.14 K | $148.84 M |
| 04/23/2025 | $4.78 | $4.68 (-2.09%) | $4.98 | $4.66 | 69.53 K | $134.48 M |
| 04/22/2025 | $4.41 | $4.60 (4.31%) | $4.71 | $4.37 | 62.61 K | $132.18 M |
| 04/21/2025 | $4.34 | $4.33 (-0.23%) | $4.52 | $4.28 | 57.35 K | $124.42 M |
| 04/17/2025 | $4.53 | $4.40 (-2.87%) | $4.68 | $4.38 | 77.30 K | $126.43 M |
| 04/16/2025 | $4.54 | $4.50 (-0.88%) | $4.76 | $4.31 | 77.81 K | $129.30 M |
| 04/15/2025 | $4.39 | $4.58 (4.33%) | $4.58 | $4.32 | 52.74 K | $131.60 M |
| 04/14/2025 | $4.38 | $4.39 (0.23%) | $4.46 | $4.26 | 49.83 K | $126.14 M |
| 04/11/2025 | $4.22 | $4.27 (1.18%) | $4.30 | $3.99 | 80.52 K | $122.69 M |
| 04/10/2025 | $4.10 | $4.23 (3.17%) | $4.26 | $4.04 | 58.20 K | $121.55 M |
| 04/09/2025 | $3.66 | $4.25 (16.12%) | $4.28 | $3.55 | 153.02 K | $122.12 M |
| 04/08/2025 | $4.22 | $3.77 (-10.66%) | $4.37 | $3.71 | 241.69 K | $108.33 M |
| 04/07/2025 | $3.99 | $4.07 (2.01%) | $4.47 | $3.89 | 358.63 K | $116.95 M |
| 04/04/2025 | $4.22 | $4.24 (0.47%) | $4.32 | $4.05 | 154.51 K | $121.83 M |
| 04/03/2025 | $4.44 | $4.45 (0.23%) | $4.52 | $4.35 | 168.61 K | $127.87 M |
| 04/02/2025 | $4.54 | $4.70 (3.52%) | $4.86 | $4.50 | 80.70 K | $135.05 M |
| 04/01/2025 | $4.55 | $4.63 (1.76%) | $4.73 | $4.52 | 57.50 K | $133.04 M |
| 03/31/2025 | $4.57 | $4.56 (-0.22%) | $4.61 | $4.46 | 104.50 K | $131.03 M |
| 03/28/2025 | $4.80 | $4.66 (-2.92%) | $4.83 | $4.61 | 101.20 K | $133.90 M |
| 03/27/2025 | $4.82 | $4.82 (0%) | $4.99 | $4.62 | 78.90 K | $138.50 M |
| 03/26/2025 | $5.24 | $4.85 (-7.44%) | $5.32 | $4.82 | 91.14 K | $139.36 M |
| 03/25/2025 | $5.19 | $5.19 (0%) | $5.26 | $5.12 | 148.83 K | $149.13 M |
| 03/24/2025 | $5.00 | $5.15 (3%) | $5.31 | $5.00 | 102.50 K | $147.98 M |
| 03/21/2025 | $5.10 | $5.14 (0.78%) | $5.22 | $5.08 | 133.60 K | $147.69 M |
| 03/20/2025 | $5.05 | $5.17 (2.38%) | $5.39 | $5.05 | 80.20 K | $148.56 M |
| 03/19/2025 | $4.93 | $5.13 (4.06%) | $5.25 | $4.93 | 126.11 K | $147.41 M |
| 03/18/2025 | $5.11 | $4.92 (-3.72%) | $5.23 | $4.90 | 242.30 K | $141.37 M |
| 03/17/2025 | $5.05 | $5.15 (1.98%) | $5.24 | $4.93 | 176.40 K | $147.98 M |
| 03/14/2025 | $5.06 | $5.07 (0.2%) | $5.18 | $4.96 | 221.53 K | $145.68 M |
| 03/13/2025 | $4.95 | $4.98 (0.61%) | $5.03 | $4.77 | 268.20 K | $143.10 M |
| 03/12/2025 | $4.87 | $4.95 (1.64%) | $5.09 | $4.78 | 185.30 K | $142.23 M |
| 03/11/2025 | $4.58 | $4.76 (3.93%) | $4.83 | $4.58 | 107.30 K | $136.77 M |
| 03/10/2025 | $4.77 | $4.58 (-3.98%) | $4.86 | $4.50 | 325.47 K | $131.60 M |
| 03/07/2025 | $4.93 | $4.83 (-2.03%) | $5.09 | $4.56 | 317.50 K | $138.79 M |
| 03/06/2025 | $5.51 | $4.91 (-10.89%) | $5.73 | $4.80 | 653.10 K | $141.08 M |
| 03/05/2025 | $6.01 | $6.11 (1.66%) | $6.52 | $5.89 | 203.36 K | $175.57 M |
| 03/04/2025 | $5.79 | $5.86 (1.21%) | $5.96 | $5.75 | 120.08 K | $168.38 M |
| 03/03/2025 | $6.23 | $5.85 (-6.1%) | $6.29 | $5.82 | 151.10 K | $168.09 M |
| 02/28/2025 | $6.15 | $6.19 (0.65%) | $6.28 | $6.01 | 149.40 K | $177.86 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.
