SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
5.50
+0.41 (8.06%)
At close: Dec 16, 2025, 4:00 PM EST
5.50
0.00 (0.00%)
After-hours: Dec 16, 2025, 4:00 PM EST
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 5.05 | 5.52 | 5.00 | 5.50 | 5.50 | 8.06% | 67,071 |
| Dec 15, 2025 | 5.54 | 5.54 | 4.96 | 5.09 | 5.09 | -7.29% | 145,201 |
| Dec 12, 2025 | 5.85 | 5.93 | 5.31 | 5.49 | 5.49 | -5.67% | 170,347 |
| Dec 11, 2025 | 6.05 | 6.30 | 5.70 | 5.82 | 5.82 | -3.32% | 65,713 |
| Dec 10, 2025 | 6.04 | 6.10 | 5.90 | 6.02 | 6.02 | -0.17% | 51,520 |
| Dec 9, 2025 | 6.23 | 6.23 | 5.96 | 6.03 | 6.03 | -3.52% | 119,237 |
| Dec 8, 2025 | 6.15 | 6.55 | 6.10 | 6.25 | 6.25 | 0.64% | 124,194 |
| Dec 5, 2025 | 6.30 | 6.50 | 6.10 | 6.21 | 6.21 | -2.05% | 123,608 |
| Dec 4, 2025 | 6.09 | 6.39 | 6.09 | 6.34 | 6.34 | 3.26% | 86,590 |
| Dec 3, 2025 | 6.08 | 6.30 | 5.93 | 6.14 | 6.14 | 0.33% | 73,901 |
| Dec 2, 2025 | 6.13 | 6.36 | 5.91 | 6.12 | 6.12 | -0.49% | 90,294 |
| Dec 1, 2025 | 6.68 | 6.78 | 5.82 | 6.15 | 6.15 | -8.62% | 75,190 |
| Nov 28, 2025 | 6.50 | 6.79 | 6.39 | 6.73 | 6.73 | 4.83% | 19,863 |
| Nov 26, 2025 | 6.00 | 6.76 | 5.91 | 6.42 | 6.42 | 5.94% | 110,174 |
| Nov 25, 2025 | 6.48 | 6.48 | 5.84 | 6.06 | 6.06 | 4.84% | 88,591 |
| Nov 24, 2025 | 5.81 | 6.00 | 5.76 | 5.78 | 5.78 | -3.02% | 49,193 |
| Nov 21, 2025 | 5.88 | 6.40 | 5.84 | 5.96 | 5.96 | 0.17% | 76,468 |
| Nov 20, 2025 | 6.50 | 6.73 | 5.92 | 5.95 | 5.95 | -7.18% | 85,055 |
| Nov 19, 2025 | 6.35 | 6.50 | 6.13 | 6.41 | 6.41 | 1.75% | 29,105 |
| Nov 18, 2025 | 6.34 | 6.42 | 5.97 | 6.30 | 6.30 | -0.47% | 40,732 |
| Nov 17, 2025 | 6.56 | 6.75 | 6.10 | 6.33 | 6.33 | 1.77% | 74,902 |
| Nov 14, 2025 | 6.25 | 6.70 | 6.12 | 6.22 | 6.22 | -2.96% | 58,795 |
| Nov 13, 2025 | 6.82 | 6.83 | 6.27 | 6.41 | 6.41 | -5.32% | 61,369 |
| Nov 12, 2025 | 6.62 | 6.93 | 6.60 | 6.77 | 6.77 | 0.45% | 30,167 |
| Nov 11, 2025 | 6.99 | 7.13 | 6.58 | 6.74 | 6.74 | -3.71% | 67,103 |
| Nov 10, 2025 | 6.83 | 7.00 | 6.62 | 7.00 | 7.00 | 2.79% | 52,519 |
| Nov 7, 2025 | 7.26 | 7.26 | 6.15 | 6.81 | 6.81 | -5.42% | 71,853 |
| Nov 6, 2025 | 7.26 | 7.77 | 7.01 | 7.20 | 7.20 | -2.31% | 164,821 |
| Nov 5, 2025 | 7.52 | 7.75 | 7.25 | 7.37 | 7.37 | -2.06% | 41,626 |
| Nov 4, 2025 | 7.86 | 7.97 | 7.30 | 7.53 | 7.53 | -4.26% | 59,136 |
| Nov 3, 2025 | 8.05 | 8.21 | 7.55 | 7.86 | 7.86 | -3.62% | 76,942 |
| Oct 31, 2025 | 8.09 | 8.30 | 8.00 | 8.16 | 8.16 | 0.31% | 33,095 |
| Oct 30, 2025 | 8.55 | 8.83 | 7.90 | 8.13 | 8.13 | -6.01% | 95,989 |
| Oct 29, 2025 | 8.63 | 9.00 | 8.40 | 8.65 | 8.65 | 1.53% | 69,717 |
| Oct 28, 2025 | 8.54 | 9.05 | 8.50 | 8.52 | 8.52 | -0.93% | 48,868 |
| Oct 27, 2025 | 8.88 | 9.11 | 8.25 | 8.60 | 8.60 | -4.07% | 123,814 |
| Oct 24, 2025 | 9.42 | 9.60 | 8.59 | 8.97 | 8.97 | -3.08% | 122,688 |
| Oct 23, 2025 | 9.53 | 9.80 | 9.10 | 9.25 | 9.25 | -3.34% | 66,884 |
| Oct 22, 2025 | 9.95 | 9.97 | 9.01 | 9.57 | 9.57 | -3.43% | 156,307 |
| Oct 21, 2025 | 10.00 | 10.00 | 9.56 | 9.91 | 9.91 | -0.70% | 189,653 |
| Oct 20, 2025 | 9.89 | 10.00 | 9.33 | 9.98 | 9.98 | 2.46% | 146,477 |
| Oct 17, 2025 | 8.68 | 9.94 | 8.57 | 9.74 | 9.74 | 12.21% | 220,526 |
| Oct 16, 2025 | 9.39 | 9.40 | 8.50 | 8.68 | 8.68 | -3.34% | 135,414 |
| Oct 15, 2025 | 9.12 | 10.00 | 8.51 | 8.98 | 8.98 | -1.21% | 394,274 |
| Oct 14, 2025 | 7.42 | 9.43 | 6.79 | 9.09 | 9.09 | 34.47% | 613,410 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.40 | 6.76 | 6.76 | -2.73% | 151,719 |
| Oct 10, 2025 | 7.48 | 7.51 | 6.59 | 6.95 | 6.95 | -3.74% | 121,695 |
| Oct 9, 2025 | 7.00 | 7.48 | 6.91 | 7.22 | 7.22 | 7.36% | 265,150 |
| Oct 8, 2025 | 6.65 | 6.79 | 6.58 | 6.73 | 6.73 | -0.81% | 27,904 |
| Oct 7, 2025 | 6.89 | 6.93 | 6.27 | 6.78 | 6.78 | -0.29% | 34,680 |