SS Innovations International, Inc. (SSII) NASDAQ
4.92
+0.01(+0.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 4.9 | 4.92 | 4.92 | 5.04 | 4.47 | 65,259 |
| March 27, 2026 | 4.96 | 4.91 | 4.91 | 5 | 4.77 | 35,069 |
| March 26, 2026 | 4.81 | 4.93 | 4.93 | 5.09 | 4.78 | 61,304 |
| March 25, 2026 | 4.85 | 4.86 | 4.86 | 4.95 | 4.81 | 27,639 |
| March 24, 2026 | 4.84 | 4.83 | 4.83 | 4.99 | 4.8 | 32,956 |
| March 23, 2026 | 4.95 | 4.9 | 4.9 | 5 | 4.8 | 30,034 |
| March 20, 2026 | 5 | 4.94 | 4.94 | 5.2 | 4.87 | 59,566 |
| March 19, 2026 | 5 | 5.01 | 5.01 | 5.07 | 4.8 | 46,899 |
| March 18, 2026 | 4.78 | 5.09 | 5.09 | 5.09 | 4.7 | 83,042 |
| March 17, 2026 | 4.88 | 4.75 | 4.75 | 4.95 | 4.63 | 32,897 |
| March 16, 2026 | 4.62 | 4.76 | 4.76 | 4.84 | 4.6 | 31,970 |
| March 13, 2026 | 4.82 | 4.46 | 4.46 | 4.86 | 4.45 | 172,176 |
| March 12, 2026 | 4.99 | 4.96 | 4.96 | 5.1 | 4.8 | 83,971 |
| March 11, 2026 | 5.05 | 4.85 | 4.85 | 5.25 | 4.73 | 296,664 |
| March 10, 2026 | 4.59 | 4.42 | 4.42 | 4.75 | 4.39 | 27,944 |
| March 09, 2026 | 4.4 | 4.68 | 4.68 | 4.92 | 4.2 | 43,653 |
| March 06, 2026 | 4.83 | 4.44 | 4.44 | 4.92 | 4.44 | 78,300 |
| March 05, 2026 | 4.55 | 4.93 | 4.93 | 4.98 | 4.55 | 36,634 |
| March 04, 2026 | 4.73 | 4.61 | 4.61 | 4.79 | 4.44 | 38,548 |
| March 03, 2026 | 4.59 | 4.8 | 4.8 | 4.81 | 4.56 | 42,552 |
| March 02, 2026 | 4.61 | 4.5 | 4.5 | 4.84 | 4.5 | 33,822 |
| February 27, 2026 | 4.54 | 4.76 | 4.76 | 4.84 | 4.42 | 43,478 |
| February 26, 2026 | 5 | 4.75 | 4.75 | 5.1 | 4.51 | 114,768 |
| February 25, 2026 | 5 | 5.05 | 5.05 | 5.26 | 4.85 | 58,900 |
| February 24, 2026 | 4.79 | 4.98 | 4.98 | 5.1 | 4.73 | 43,429 |
| February 23, 2026 | 4.67 | 4.84 | 4.84 | 5.01 | 4.54 | 65,501 |
| February 20, 2026 | 4.52 | 4.83 | 0 | 5 | 4.31 | 104,413 |
| February 19, 2026 | 4.49 | 4.4 | 0 | 4.68 | 4.22 | 40,727 |
| February 18, 2026 | 4 | 4.4 | 0 | 4.5 | 4 | 53,413 |
| February 17, 2026 | 4.16 | 4.01 | 0 | 4.34 | 4 | 76,000 |
| February 13, 2026 | 3.96 | 4.31 | 0 | 4.4 | 3.9 | 116,200 |
| February 12, 2026 | 3.61 | 3.93 | 0 | 4.46 | 3.57 | 465,671 |
| February 11, 2026 | 4.6 | 3.32 | 0 | 4.6 | 3.31 | 219,006 |
| February 10, 2026 | 3.86 | 4.53 | 0 | 5 | 3.78 | 268,944 |
| February 09, 2026 | 3.83 | 3.87 | 0 | 3.98 | 3.61 | 33,627 |
| February 06, 2026 | 3.44 | 3.79 | 0 | 3.98 | 3.44 | 63,531 |
| February 05, 2026 | 3.8 | 3.4 | 0 | 3.95 | 3.4 | 82,342 |
| February 04, 2026 | 3.74 | 3.89 | 0 | 3.98 | 3.5 | 124,200 |
| February 03, 2026 | 3.75 | 3.65 | 0 | 4.01 | 3.11 | 148,632 |
| February 02, 2026 | 4 | 3.66 | 0 | 4.03 | 3.33 | 439,110 |
| January 30, 2026 | 4.24 | 4.23 | 0 | 4.6 | 4.15 | 145,019 |
| January 29, 2026 | 4.42 | 4.19 | 0 | 4.82 | 4.12 | 76,611 |
| January 28, 2026 | 4.76 | 4.43 | 0 | 4.86 | 4.37 | 139,640 |
| January 27, 2026 | 5.09 | 4.62 | 0 | 5.18 | 4.59 | 186,715 |
| January 26, 2026 | 5.36 | 5.1 | 0 | 5.59 | 5.08 | 116,646 |
| January 23, 2026 | 5.53 | 5.36 | 0 | 5.73 | 5.25 | 60,634 |
| January 22, 2026 | 5.43 | 5.52 | 0 | 5.88 | 5.4 | 74,300 |
| January 21, 2026 | 5.66 | 5.45 | 0 | 5.9 | 5.25 | 75,007 |
| January 20, 2026 | 5.83 | 5.57 | 0 | 5.99 | 5.54 | 61,022 |
| January 16, 2026 | 5.58 | 5.93 | 0 | 6.01 | 5.55 | 70,500 |
| January 15, 2026 | 5.7 | 5.52 | 0 | 5.83 | 5.52 | 62,684 |
| January 14, 2026 | 5.57 | 5.53 | 0 | 5.97 | 5.51 | 89,948 |
| January 13, 2026 | 5.45 | 5.93 | 0 | 6.05 | 5.38 | 134,200 |
| January 12, 2026 | 5.48 | 5.35 | 0 | 5.69 | 5.34 | 67,114 |
| January 09, 2026 | 5.52 | 5.52 | 0 | 5.84 | 5.4 | 61,400 |
| January 08, 2026 | 5.76 | 5.6 | 0 | 6 | 5.5 | 60,500 |
| January 07, 2026 | 5.75 | 5.76 | 0 | 5.96 | 5.65 | 39,614 |
| January 06, 2026 | 5.41 | 5.77 | 0 | 5.85 | 5.32 | 92,841 |
| January 05, 2026 | 5.7 | 5.42 | 0 | 5.76 | 5.41 | 84,700 |
| January 02, 2026 | 5.7 | 5.65 | 0 | 5.8 | 5.32 | 57,044 |
