SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
5.00
+0.15 (3.09%)
At close: Apr 2, 2026, 4:00 PM EDT
5.10
+0.10 (2.00%)
After-hours: Apr 2, 2026, 4:40 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.83 | 5.06 | 4.66 | 5.00 | 5.00 | 3.09% | 48,570 |
| Apr 1, 2026 | 5.00 | 5.10 | 4.78 | 4.85 | 4.85 | -3.00% | 56,137 |
| Mar 31, 2026 | 5.06 | 5.09 | 4.70 | 5.00 | 5.00 | 1.63% | 81,381 |
| Mar 30, 2026 | 4.90 | 5.04 | 4.47 | 4.92 | 4.92 | 0.20% | 65,257 |
| Mar 27, 2026 | 4.96 | 5.00 | 4.77 | 4.91 | 4.91 | -0.41% | 35,071 |
| Mar 26, 2026 | 4.81 | 5.09 | 4.78 | 4.93 | 4.93 | 1.44% | 61,223 |
| Mar 25, 2026 | 4.85 | 4.95 | 4.81 | 4.86 | 4.86 | 0.62% | 27,438 |
| Mar 24, 2026 | 4.84 | 5.00 | 4.78 | 4.83 | 4.83 | -1.43% | 33,068 |
| Mar 23, 2026 | 4.95 | 5.00 | 4.80 | 4.90 | 4.90 | -0.81% | 29,984 |
| Mar 20, 2026 | 5.00 | 5.20 | 4.87 | 4.94 | 4.94 | -1.40% | 59,411 |
| Mar 19, 2026 | 5.00 | 5.07 | 4.80 | 5.01 | 5.01 | -1.57% | 47,900 |
| Mar 18, 2026 | 4.78 | 5.09 | 4.70 | 5.09 | 5.09 | 7.16% | 83,221 |
| Mar 17, 2026 | 4.88 | 4.95 | 4.63 | 4.75 | 4.75 | -0.21% | 32,897 |
| Mar 16, 2026 | 4.62 | 4.84 | 4.60 | 4.76 | 4.76 | 6.73% | 31,970 |
| Mar 13, 2026 | 4.82 | 4.86 | 4.45 | 4.46 | 4.46 | -10.08% | 172,176 |
| Mar 12, 2026 | 4.99 | 5.10 | 4.80 | 4.96 | 4.96 | 2.27% | 83,172 |
| Mar 11, 2026 | 5.05 | 5.25 | 4.73 | 4.85 | 4.85 | 9.73% | 296,664 |
| Mar 10, 2026 | 4.59 | 4.75 | 4.39 | 4.42 | 4.42 | -5.56% | 28,026 |
| Mar 9, 2026 | 4.40 | 4.92 | 4.20 | 4.68 | 4.68 | 5.41% | 43,653 |
| Mar 6, 2026 | 4.83 | 4.92 | 4.44 | 4.44 | 4.44 | -9.94% | 78,180 |
| Mar 5, 2026 | 4.55 | 4.98 | 4.55 | 4.93 | 4.93 | 6.94% | 36,634 |
| Mar 4, 2026 | 4.77 | 4.79 | 4.44 | 4.61 | 4.61 | -3.96% | 39,309 |
| Mar 3, 2026 | 4.59 | 4.81 | 4.33 | 4.80 | 4.80 | 6.67% | 43,307 |
| Mar 2, 2026 | 4.61 | 4.84 | 4.50 | 4.50 | 4.50 | -5.46% | 33,778 |
| Feb 27, 2026 | 4.54 | 4.84 | 4.42 | 4.76 | 4.76 | 0.21% | 43,433 |
| Feb 26, 2026 | 5.00 | 5.10 | 4.51 | 4.75 | 4.75 | -5.94% | 114,701 |
| Feb 25, 2026 | 5.00 | 5.26 | 4.85 | 5.05 | 5.05 | 1.41% | 58,886 |
| Feb 24, 2026 | 4.79 | 5.10 | 4.73 | 4.98 | 4.98 | 2.89% | 43,429 |
| Feb 23, 2026 | 4.67 | 5.01 | 4.54 | 4.84 | 4.84 | 0.21% | 65,500 |
| Feb 20, 2026 | 4.52 | 5.00 | 4.31 | 4.83 | 4.83 | 9.77% | 94,090 |
| Feb 19, 2026 | 4.49 | 4.68 | 4.22 | 4.40 | 4.40 | - | 40,727 |
| Feb 18, 2026 | 4.00 | 4.50 | 4.00 | 4.40 | 4.40 | 9.73% | 53,413 |
| Feb 17, 2026 | 4.16 | 4.34 | 4.00 | 4.01 | 4.01 | -6.96% | 75,998 |
| Feb 13, 2026 | 3.96 | 4.40 | 3.90 | 4.31 | 4.31 | 9.67% | 115,767 |
| Feb 12, 2026 | 3.61 | 4.46 | 3.57 | 3.93 | 3.93 | 18.37% | 463,947 |
| Feb 11, 2026 | 4.60 | 4.60 | 3.31 | 3.32 | 3.32 | -26.71% | 211,068 |
| Feb 10, 2026 | 3.86 | 5.00 | 3.78 | 4.53 | 4.53 | 17.05% | 268,931 |
| Feb 9, 2026 | 3.83 | 3.98 | 3.61 | 3.87 | 3.87 | 2.11% | 33,627 |
| Feb 6, 2026 | 3.44 | 3.98 | 3.44 | 3.79 | 3.79 | 11.47% | 63,101 |
| Feb 5, 2026 | 3.80 | 3.95 | 3.40 | 3.40 | 3.40 | -12.60% | 81,858 |
| Feb 4, 2026 | 3.74 | 3.98 | 3.50 | 3.89 | 3.89 | 6.58% | 123,695 |
| Feb 3, 2026 | 3.75 | 4.01 | 3.11 | 3.65 | 3.65 | -0.27% | 148,356 |
| Feb 2, 2026 | 4.00 | 4.03 | 3.33 | 3.66 | 3.66 | -13.48% | 437,650 |
| Jan 30, 2026 | 4.24 | 4.60 | 4.15 | 4.23 | 4.23 | 0.95% | 144,513 |
| Jan 29, 2026 | 4.42 | 4.82 | 4.12 | 4.19 | 4.19 | -5.42% | 75,771 |
| Jan 28, 2026 | 4.76 | 4.86 | 4.37 | 4.43 | 4.43 | -4.11% | 139,567 |
| Jan 27, 2026 | 5.09 | 5.18 | 4.59 | 4.62 | 4.62 | -9.41% | 165,788 |
| Jan 26, 2026 | 5.36 | 5.59 | 5.08 | 5.10 | 5.10 | -4.76% | 107,425 |
| Jan 23, 2026 | 5.53 | 5.73 | 5.25 | 5.36 | 5.36 | -2.99% | 60,634 |
| Jan 22, 2026 | 5.43 | 5.88 | 5.40 | 5.52 | 5.52 | 1.28% | 74,270 |