5 DAY PERFORMANCE
+4.91%
1 MONTH PERFORMANCE
-13.74%
3 MONTH PERFORMANCE
-43.07%
6 MONTH PERFORMANCE
-65.28%
YEAR-TO-DATE PERFORMANCE
-47.15%
Silvaco Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $4.22 | $4.27 (1.18%) | $4.30 | $3.99 | 80,520 | $122.69 M |
| 04/10/2025 | $4.10 | $4.23 (3.17%) | $4.26 | $4.04 | 58,200 | $121.55 M |
| 04/09/2025 | $3.66 | $4.25 (16.12%) | $4.28 | $3.55 | 153,016 | $122.12 M |
| 04/08/2025 | $4.22 | $3.77 (-10.66%) | $4.37 | $3.71 | 241,693 | $108.33 M |
| 04/07/2025 | $3.99 | $4.07 (2.01%) | $4.47 | $3.89 | 358,631 | $116.95 M |
| 04/04/2025 | $4.22 | $4.24 (0.47%) | $4.32 | $4.05 | 154,506 | $121.83 M |
| 04/03/2025 | $4.44 | $4.45 (0.23%) | $4.52 | $4.35 | 168,612 | $127.87 M |
| 04/02/2025 | $4.54 | $4.70 (3.52%) | $4.86 | $4.50 | 80,700 | $135.05 M |
| 04/01/2025 | $4.55 | $4.63 (1.76%) | $4.73 | $4.52 | 57,500 | $133.04 M |
| 03/31/2025 | $4.57 | $4.56 (-0.22%) | $4.61 | $4.46 | 104,500 | $131.03 M |
| 03/28/2025 | $4.80 | $4.66 (-2.92%) | $4.83 | $4.61 | 101,200 | $133.90 M |
| 03/27/2025 | $4.82 | $4.82 (0%) | $4.99 | $4.62 | 78,900 | $138.50 M |
| 03/26/2025 | $5.24 | $4.85 (-7.44%) | $5.32 | $4.82 | 91,144 | $139.36 M |
| 03/25/2025 | $5.19 | $5.19 (0%) | $5.26 | $5.12 | 148,825 | $149.13 M |
| 03/24/2025 | $5.00 | $5.15 (3%) | $5.31 | $5.00 | 102,500 | $147.98 M |
| 03/21/2025 | $5.10 | $5.14 (0.78%) | $5.22 | $5.08 | 133,600 | $147.69 M |
| 03/20/2025 | $5.05 | $5.17 (2.38%) | $5.39 | $5.05 | 80,200 | $148.56 M |
| 03/19/2025 | $4.93 | $5.13 (4.06%) | $5.25 | $4.93 | 126,110 | $147.41 M |
| 03/18/2025 | $5.11 | $4.92 (-3.72%) | $5.23 | $4.90 | 242,300 | $141.37 M |
| 03/17/2025 | $5.05 | $5.15 (1.98%) | $5.24 | $4.93 | 176,402 | $147.98 M |
| 03/14/2025 | $5.06 | $5.07 (0.2%) | $5.18 | $4.96 | 221,531 | $145.68 M |
| 03/13/2025 | $4.95 | $4.98 (0.61%) | $5.03 | $4.77 | 268,200 | $143.10 M |
| 03/12/2025 | $4.87 | $4.95 (1.64%) | $5.09 | $4.78 | 185,300 | $142.23 M |
| 03/11/2025 | $4.58 | $4.76 (3.93%) | $4.83 | $4.58 | 107,300 | $136.77 M |
| 03/10/2025 | $4.77 | $4.58 (-3.98%) | $4.86 | $4.50 | 325,472 | $131.60 M |
| 03/07/2025 | $4.93 | $4.83 (-2.03%) | $5.09 | $4.56 | 317,500 | $138.79 M |
| 03/06/2025 | $5.51 | $4.91 (-10.89%) | $5.73 | $4.80 | 653,100 | $141.08 M |
| 03/05/2025 | $6.01 | $6.11 (1.66%) | $6.52 | $5.89 | 203,358 | $175.57 M |
| 03/04/2025 | $5.79 | $5.86 (1.21%) | $5.96 | $5.75 | 120,079 | $168.38 M |
| 03/03/2025 | $6.23 | $5.85 (-6.1%) | $6.29 | $5.82 | 151,100 | $168.09 M |
| 02/28/2025 | $6.15 | $6.19 (0.65%) | $6.28 | $6.01 | 149,400 | $179.81 M |
| 02/27/2025 | $6.42 | $6.09 (-5.14%) | $6.47 | $5.97 | 284,814 | $176.90 M |
| 02/26/2025 | $6.28 | $6.45 (2.71%) | $6.53 | $6.28 | 95,199 | $187.36 M |
| 02/25/2025 | $6.69 | $6.28 (-6.13%) | $6.72 | $6.25 | 142,300 | $182.42 M |
| 02/24/2025 | $6.49 | $6.64 (2.31%) | $6.73 | $6.29 | 272,207 | $192.88 M |
| 02/21/2025 | $6.79 | $6.46 (-4.86%) | $6.81 | $6.30 | 279,000 | $187.65 M |
| 02/20/2025 | $6.87 | $6.78 (-1.31%) | $7.05 | $6.74 | 251,908 | $196.95 M |
| 02/19/2025 | $7.01 | $6.89 (-1.71%) | $7.18 | $6.85 | 107,000 | $200.14 M |
| 02/18/2025 | $6.99 | $7.04 (0.72%) | $7.20 | $6.80 | 210,400 | $204.50 M |
| 02/14/2025 | $7.12 | $6.96 (-2.25%) | $7.30 | $6.93 | 146,529 | $202.17 M |
| 02/13/2025 | $7.09 | $7.11 (0.28%) | $7.19 | $6.94 | 99,900 | $206.53 M |
| 02/12/2025 | $7.06 | $7.06 (0%) | $7.32 | $6.96 | 187,146 | $205.08 M |
| 02/11/2025 | $7.60 | $7.17 (-5.66%) | $7.63 | $7.15 | 208,336 | $208.27 M |
| 02/10/2025 | $7.71 | $7.62 (-1.17%) | $7.80 | $7.52 | 112,400 | $221.35 M |
| 02/07/2025 | $8.20 | $7.66 (-6.59%) | $8.20 | $7.64 | 141,900 | $222.51 M |
| 02/06/2025 | $8.45 | $8.21 (-2.84%) | $8.65 | $8.20 | 133,608 | $238.48 M |
| 02/05/2025 | $8.27 | $8.43 (1.93%) | $8.48 | $8.27 | 133,246 | $244.88 M |
| 02/04/2025 | $8.52 | $8.30 (-2.58%) | $8.65 | $8.22 | 119,500 | $241.10 M |
| 02/03/2025 | $8.37 | $8.50 (1.55%) | $8.61 | $8.31 | 93,339 | $246.91 M |
| 01/31/2025 | $8.63 | $8.65 (0.23%) | $8.90 | $8.49 | 100,573 | $251.27 M |
| 01/30/2025 | $8.60 | $8.58 (-0.23%) | $8.88 | $8.45 | 91,022 | $249.23 M |
| 01/29/2025 | $8.31 | $8.44 (1.56%) | $8.47 | $8.11 | 118,028 | $245.17 M |
| 01/28/2025 | $8.77 | $8.30 (-5.36%) | $8.77 | $7.95 | 175,000 | $241.10 M |
| 01/27/2025 | $9.40 | $8.48 (-9.79%) | $9.60 | $8.35 | 266,750 | $246.33 M |
| 01/24/2025 | $9.93 | $9.80 (-1.31%) | $9.93 | $8.88 | 406,045 | $284.67 M |
| 01/23/2025 | $8.31 | $9.66 (16.25%) | $9.71 | $8.27 | 888,000 | $280.60 M |
| 01/22/2025 | $8.42 | $8.37 (-0.59%) | $8.54 | $8.05 | 217,630 | $243.13 M |
| 01/21/2025 | $8.27 | $8.38 (1.33%) | $8.40 | $8.13 | 59,900 | $243.42 M |
| 01/17/2025 | $8.27 | $8.21 (-0.73%) | $8.48 | $8.13 | 85,750 | $238.48 M |
| 01/16/2025 | $8.23 | $8.11 (-1.46%) | $8.40 | $8.04 | 81,700 | $235.58 M |
| 01/15/2025 | $8.35 | $8.22 (-1.56%) | $8.51 | $8.20 | 117,400 | $238.78 M |
| 01/14/2025 | $7.68 | $8.01 (4.3%) | $8.69 | $7.68 | 148,500 | $232.68 M |
| 01/13/2025 | $7.36 | $7.50 (1.9%) | $7.71 | $7.36 | 91,700 | $217.86 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.
