-
5 DAY PERFORMANCE
+5.86% -
1 MONTH PERFORMANCE
+21.22% -
3 MONTH PERFORMANCE
-52.51% -
6 MONTH PERFORMANCE
-58.85%
Silvaco Group, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.59 | $7.75 (2.11%) | $7.97 | $7.56 | 238,248 | $225.12 M |
| 11/21/2024 | $7.60 | $7.54 (-0.79%) | $7.71 | $7.47 | 195,043 | $219.02 M |
| 11/20/2024 | $7.58 | $7.50 (-1.06%) | $7.71 | $7.34 | 244,200 | $217.86 M |
| 11/19/2024 | $7.26 | $7.53 (3.72%) | $7.59 | $7.22 | 289,344 | $218.73 M |
| 11/18/2024 | $7.39 | $7.34 (-0.68%) | $7.48 | $7.17 | 241,914 | $213.21 M |
| 11/15/2024 | $7.54 | $7.39 (-1.99%) | $7.61 | $7.16 | 409,386 | $214.67 M |
| 11/14/2024 | $7.56 | $7.64 (1.06%) | $7.84 | $7.18 | 327,400 | $221.93 M |
| 11/13/2024 | $6.85 | $7.56 (10.36%) | $7.69 | $6.82 | 717,000 | $219.60 M |
| 11/12/2024 | $7.05 | $6.93 (-1.7%) | $7.06 | $6.70 | 238,928 | $201.30 M |
| 11/11/2024 | $6.83 | $7.06 (3.37%) | $7.13 | $6.69 | 277,821 | $205.08 M |
| 11/08/2024 | $6.91 | $6.75 (-2.32%) | $6.92 | $6.63 | 251,219 | $177.49 M |
| 11/07/2024 | $6.80 | $6.96 (2.35%) | $7.19 | $6.76 | 390,800 | $183.01 M |
| 11/06/2024 | $6.58 | $6.80 (3.34%) | $6.89 | $6.52 | 471,952 | $178.80 M |
| 11/05/2024 | $6.29 | $6.47 (2.86%) | $6.48 | $6.19 | 238,649 | $170.12 M |
| 11/04/2024 | $6.27 | $6.36 (1.44%) | $6.63 | $6.21 | 244,500 | $167.23 M |
| 11/01/2024 | $6.28 | $6.27 (-0.16%) | $6.38 | $6.21 | 242,200 | $164.86 M |
| 10/31/2024 | $6.60 | $6.25 (-5.3%) | $6.61 | $6.25 | 259,434 | $164.34 M |
| 10/30/2024 | $6.80 | $6.58 (-3.24%) | $6.83 | $6.56 | 262,954 | $173.02 M |
| 10/29/2024 | $6.60 | $6.83 (3.48%) | $6.90 | $6.52 | 442,000 | $179.59 M |
| 10/28/2024 | $6.65 | $6.60 (-0.75%) | $6.69 | $6.46 | 263,737 | $173.54 M |
| 10/25/2024 | $6.49 | $6.64 (2.31%) | $6.74 | $6.49 | 469,460 | $174.59 M |
| 10/24/2024 | $6.45 | $6.49 (0.62%) | $6.77 | $6.42 | 461,520 | $170.65 M |
| 10/23/2024 | $6.40 | $6.41 (0.16%) | $6.47 | $6.14 | 703,155 | $168.55 M |
| 10/22/2024 | $6.42 | $6.44 (0.31%) | $6.62 | $6.25 | 871,000 | $169.33 M |
| 10/21/2024 | $6.81 | $6.48 (-4.85%) | $6.85 | $6.38 | 790,245 | $170.39 M |
| 10/18/2024 | $7.21 | $6.89 (-4.44%) | $7.35 | $6.79 | 847,500 | $181.17 M |
| 10/17/2024 | $7.51 | $7.17 (-4.53%) | $7.70 | $7.11 | 1.52 M | $188.53 M |
| 10/16/2024 | $10.13 | $7.45 (-26.46%) | $10.31 | $7.34 | 4.42 M | $195.89 M |
| 10/15/2024 | $12.07 | $11.06 (-8.37%) | $12.14 | $10.91 | 630,010 | $290.81 M |
| 10/14/2024 | $12.31 | $12.12 (-1.54%) | $12.53 | $12.00 | 178,037 | $318.69 M |
| 10/11/2024 | $11.92 | $12.30 (3.19%) | $12.37 | $11.92 | 353,100 | $323.42 M |
| 10/10/2024 | $11.90 | $11.93 (0.25%) | $12.13 | $11.79 | 573,629 | $313.69 M |
| 10/09/2024 | $12.01 | $11.99 (-0.17%) | $12.37 | $11.95 | 611,806 | $315.27 M |
| 10/08/2024 | $11.76 | $11.99 (1.96%) | $12.23 | $11.73 | 601,100 | $315.27 M |
| 10/07/2024 | $11.61 | $11.82 (1.81%) | $12.21 | $11.61 | 689,335 | $310.80 M |
| 10/04/2024 | $12.26 | $11.72 (-4.4%) | $12.27 | $11.64 | 162,812 | $308.17 M |
| 10/03/2024 | $12.60 | $12.08 (-4.13%) | $12.65 | $11.97 | 350,120 | $317.63 M |
| 10/02/2024 | $13.30 | $12.71 (-4.44%) | $13.45 | $12.65 | 266,133 | $334.20 M |
| 10/01/2024 | $14.24 | $13.41 (-5.83%) | $14.42 | $13.36 | 633,400 | $352.61 M |
| 09/30/2024 | $15.13 | $14.30 (-5.49%) | $15.28 | $14.29 | 598,100 | $376.01 M |
| 09/27/2024 | $15.50 | $15.09 (-2.65%) | $15.81 | $15.08 | 346,100 | $396.78 M |
| 09/26/2024 | $15.27 | $15.47 (1.31%) | $15.49 | $15.05 | 288,300 | $406.77 M |
| 09/25/2024 | $15.03 | $15.05 (0.13%) | $15.31 | $14.75 | 434,300 | $395.73 M |
| 09/24/2024 | $15.48 | $15.15 (-2.13%) | $15.60 | $15.06 | 295,700 | $398.36 M |
| 09/23/2024 | $15.09 | $15.15 (0.4%) | $15.45 | $14.92 | 320,301 | $398.36 M |
| 09/20/2024 | $15.55 | $14.96 (-3.79%) | $15.87 | $14.94 | 1.67 M | $393.36 M |
| 09/19/2024 | $15.40 | $15.63 (1.49%) | $15.94 | $15.25 | 553,700 | $410.98 M |
| 09/18/2024 | $14.95 | $15.01 (0.4%) | $15.35 | $14.84 | 619,200 | $394.68 M |
| 09/17/2024 | $15.00 | $14.93 (-0.47%) | $15.40 | $14.90 | 671,812 | $392.57 M |
| 09/16/2024 | $14.87 | $14.99 (0.81%) | $15.28 | $14.64 | 791,213 | $394.15 M |
| 09/13/2024 | $14.81 | $14.82 (0.07%) | $15.24 | $14.71 | 750,400 | $389.68 M |
| 09/12/2024 | $14.91 | $14.80 (-0.74%) | $15.16 | $14.69 | 512,000 | $389.15 M |
| 09/11/2024 | $14.26 | $14.97 (4.98%) | $15.14 | $14.06 | 951,011 | $393.62 M |
| 09/10/2024 | $14.25 | $14.28 (0.21%) | $14.93 | $14.21 | 589,714 | $375.48 M |
| 09/09/2024 | $14.18 | $14.32 (0.99%) | $14.60 | $13.99 | 387,400 | $376.53 M |
| 09/06/2024 | $14.51 | $14.18 (-2.27%) | $14.84 | $14.07 | 601,000 | $372.85 M |
| 09/05/2024 | $14.55 | $14.42 (-0.89%) | $14.88 | $14.17 | 241,500 | $379.16 M |
| 09/04/2024 | $14.65 | $14.49 (-1.09%) | $14.85 | $14.21 | 427,420 | $381.00 M |
| 09/03/2024 | $15.26 | $14.72 (-3.54%) | $15.48 | $14.72 | 285,300 | $387.05 M |
| 08/30/2024 | $15.57 | $15.45 (-0.77%) | $15.83 | $15.30 | 118,000 | $406.25 M |
| 08/29/2024 | $15.37 | $15.44 (0.46%) | $15.89 | $15.37 | 168,800 | $405.98 M |
| 08/28/2024 | $16.17 | $15.39 (-4.82%) | $16.30 | $15.35 | 123,446 | $404.67 M |
| 08/27/2024 | $16.38 | $16.25 (-0.79%) | $16.83 | $16.17 | 84,300 | $427.28 M |
| 08/26/2024 | $16.65 | $16.57 (-0.48%) | $16.77 | $16.37 | 130,916 | $435.70 M |
| 08/23/2024 | $16.20 | $16.36 (0.99%) | $16.81 | $16.20 | 478,800 | $430.17 M |