SS Innovations International, Inc. (SSII)
NASDAQ: SSII · Real-Time Price · USD
4.300
-0.170 (-3.80%)
At close: Apr 24, 2026, 4:00 PM EDT
4.360
+0.060 (1.40%)
After-hours: Apr 24, 2026, 7:01 PM EDT
SSII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.39 | 4.48 | 4.28 | 4.36 | 4.36 | -2.46% | 26,391 |
| Apr 23, 2026 | 4.51 | 4.70 | 4.40 | 4.47 | 4.47 | -2.83% | 44,804 |
| Apr 22, 2026 | 4.57 | 4.70 | 4.49 | 4.60 | 4.60 | - | 30,405 |
| Apr 21, 2026 | 4.75 | 4.90 | 4.51 | 4.60 | 4.60 | -5.15% | 66,657 |
| Apr 20, 2026 | 4.76 | 4.95 | 4.72 | 4.85 | 4.85 | -0.82% | 45,483 |
| Apr 17, 2026 | 4.90 | 5.00 | 4.86 | 4.89 | 4.89 | -0.81% | 26,553 |
| Apr 16, 2026 | 4.98 | 5.00 | 4.76 | 4.93 | 4.93 | 0.61% | 44,873 |
| Apr 15, 2026 | 4.76 | 5.05 | 4.76 | 4.90 | 4.90 | 0.20% | 36,536 |
| Apr 14, 2026 | 4.78 | 5.06 | 4.52 | 4.89 | 4.89 | 2.09% | 115,840 |
| Apr 13, 2026 | 4.52 | 4.95 | 4.30 | 4.79 | 4.79 | 11.40% | 37,095 |
| Apr 10, 2026 | 4.44 | 4.61 | 4.30 | 4.30 | 4.30 | -4.87% | 34,663 |
| Apr 9, 2026 | 4.30 | 4.70 | 4.30 | 4.52 | 4.52 | 5.12% | 20,421 |
| Apr 8, 2026 | 4.89 | 5.00 | 4.23 | 4.30 | 4.30 | -10.04% | 67,181 |
| Apr 7, 2026 | 4.85 | 5.01 | 4.74 | 4.78 | 4.78 | -0.62% | 31,055 |
| Apr 6, 2026 | 4.73 | 5.00 | 4.72 | 4.81 | 4.81 | -3.80% | 27,352 |
| 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 |