SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
2.560
+0.010 (0.39%)
Oct 14, 2026, 11:17 AM EDT - Market open
SSII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.54 | 2.55 | 2.42 | 2.56 | 2.56 | 0.39% | 9,761 |
| Oct 13, 2026 | 2.56 | 2.75 | 2.43 | 2.55 | 2.55 | - | 132,677 |
| Oct 12, 2026 | 2.61 | 2.71 | 2.50 | 2.55 | 2.55 | -3.59% | 64,302 |
| Oct 9, 2026 | 2.65 | 2.85 | 2.57 | 2.65 | 2.65 | 0.57% | 44,342 |
| Oct 8, 2026 | 2.72 | 2.76 | 2.61 | 2.63 | 2.63 | -4.01% | 63,671 |
| Oct 7, 2026 | 2.75 | 2.80 | 2.65 | 2.74 | 2.74 | -0.72% | 20,829 |
| Oct 6, 2026 | 2.76 | 2.83 | 2.66 | 2.76 | 2.76 | -0.36% | 54,811 |
| Oct 5, 2026 | 2.71 | 2.84 | 2.62 | 2.77 | 2.77 | 3.75% | 51,321 |
| Oct 2, 2026 | 2.80 | 2.93 | 2.66 | 2.67 | 2.67 | -2.91% | 51,272 |
| Oct 1, 2026 | 2.99 | 3.06 | 2.74 | 2.75 | 2.75 | -7.72% | 108,147 |
| Sep 30, 2026 | 2.80 | 3.00 | 2.74 | 2.98 | 2.98 | 3.11% | 151,405 |
| Sep 29, 2026 | 2.86 | 2.95 | 2.77 | 2.89 | 2.89 | - | 54,565 |
| Sep 28, 2026 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | -2.03% | 29,491 |
| Sep 25, 2026 | 2.99 | 3.06 | 2.89 | 2.95 | 2.95 | - | 56,150 |
| Sep 24, 2026 | 3.11 | 3.23 | 2.89 | 2.95 | 2.95 | -5.14% | 101,208 |
| Sep 23, 2026 | 3.33 | 3.34 | 3.11 | 3.11 | 3.11 | -5.76% | 76,482 |
| Sep 22, 2026 | 3.28 | 3.36 | 3.27 | 3.30 | 3.30 | 0.30% | 103,568 |
| Sep 21, 2026 | 3.31 | 3.38 | 3.25 | 3.29 | 3.29 | 0.92% | 77,580 |
| Sep 18, 2026 | 3.26 | 3.40 | 3.26 | 3.26 | 3.26 | - | 75,886 |
| Sep 17, 2026 | 3.30 | 3.43 | 3.25 | 3.26 | 3.26 | -0.31% | 80,909 |
| Sep 16, 2026 | 3.30 | 3.43 | 3.25 | 3.27 | 3.27 | -0.91% | 79,595 |
| Sep 15, 2026 | 3.34 | 3.41 | 3.29 | 3.30 | 3.30 | -2.51% | 57,172 |
| Sep 14, 2026 | 3.29 | 3.47 | 3.26 | 3.39 | 3.39 | 2.27% | 96,645 |
| Sep 11, 2026 | 3.30 | 3.40 | 3.25 | 3.31 | 3.31 | 0.30% | 85,120 |
| Sep 10, 2026 | 3.22 | 3.44 | 3.22 | 3.30 | 3.30 | 2.48% | 83,236 |
| Sep 9, 2026 | 3.25 | 3.34 | 3.22 | 3.22 | 3.22 | -1.53% | 42,220 |
| Sep 8, 2026 | 3.44 | 3.44 | 3.26 | 3.27 | 3.27 | -4.11% | 63,857 |
| Sep 4, 2026 | 3.39 | 3.45 | 3.34 | 3.41 | 3.41 | 0.59% | 21,845 |
| Sep 3, 2026 | 3.41 | 3.48 | 3.30 | 3.39 | 3.39 | -0.29% | 48,698 |
| Sep 2, 2026 | 3.36 | 3.49 | 3.30 | 3.40 | 3.40 | 1.80% | 68,442 |
| Sep 1, 2026 | 3.41 | 3.62 | 3.33 | 3.34 | 3.34 | -2.05% | 59,002 |
| Aug 31, 2026 | 3.45 | 3.49 | 3.40 | 3.41 | 3.41 | -2.01% | 21,223 |
| Aug 28, 2026 | 3.44 | 3.60 | 3.44 | 3.48 | 3.48 | 1.75% | 12,537 |
| Aug 27, 2026 | 3.61 | 3.64 | 3.40 | 3.42 | 3.42 | -4.20% | 46,190 |
| Aug 26, 2026 | 3.51 | 3.69 | 3.49 | 3.57 | 3.57 | 0.56% | 21,449 |
| Aug 25, 2026 | 3.56 | 3.57 | 3.46 | 3.55 | 3.55 | 1.43% | 40,387 |
| Aug 24, 2026 | 3.63 | 3.69 | 3.47 | 3.50 | 3.50 | -2.37% | 50,013 |
| Aug 21, 2026 | 3.57 | 3.65 | 3.45 | 3.59 | 3.59 | -0.69% | 62,226 |
| Aug 20, 2026 | 3.66 | 3.70 | 3.25 | 3.61 | 3.61 | 0.28% | 68,935 |
| Aug 19, 2026 | 3.74 | 3.81 | 3.57 | 3.60 | 3.60 | -2.96% | 38,658 |
| Aug 18, 2026 | 3.75 | 3.77 | 3.67 | 3.71 | 3.71 | -1.33% | 35,971 |
| Aug 17, 2026 | 3.95 | 3.95 | 3.75 | 3.76 | 3.76 | -3.34% | 24,249 |
| Aug 14, 2026 | 3.89 | 4.00 | 3.84 | 3.89 | 3.89 | 1.57% | 21,189 |
| Aug 13, 2026 | 3.70 | 3.97 | 3.70 | 3.83 | 3.83 | 3.79% | 48,049 |
| Aug 12, 2026 | 3.64 | 3.80 | 3.64 | 3.69 | 3.69 | 2.22% | 17,542 |
| Aug 11, 2026 | 3.77 | 3.78 | 3.60 | 3.61 | 3.61 | -3.73% | 9,083 |
| Aug 10, 2026 | 3.78 | 3.88 | 3.71 | 3.75 | 3.75 | -0.53% | 18,541 |
| Aug 7, 2026 | 3.75 | 3.80 | 3.62 | 3.77 | 3.77 | 1.62% | 37,117 |
| Aug 6, 2026 | 3.87 | 3.87 | 3.66 | 3.71 | 3.71 | -3.64% | 14,472 |
| Aug 5, 2026 | 3.90 | 3.94 | 3.60 | 3.85 | 3.85 | 0.52% | 109,224 |