SS Innovations International Inc. - Common Stock (SSII)
3.5000
+0.1400 (4.17%)
NASDAQ· Last Trade: Jun 15th, 3:16 PM EDT
Historical Prices For SS Innovations International Inc. - Common Stock (SSII)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2026 | 3.51 | 3.62 | 3.24 | 3.36 | 42,969 | 3.36 |
| 6/11/2026 | 3.58 | 3.86 | 3.46 | 3.53 | 66,185 | 3.53 |
| 6/10/2026 | 3.60 | 3.67 | 3.51 | 3.52 | 33,055 | 3.52 |
| 6/09/2026 | 3.63 | 3.82 | 3.56 | 3.56 | 69,331 | 3.56 |
| 6/08/2026 | 3.88 | 3.88 | 3.51 | 3.53 | 79,398 | 3.53 |
| 6/05/2026 | 3.86 | 3.95 | 3.66 | 3.78 | 54,232 | 3.78 |
| 6/04/2026 | 4.20 | 4.37 | 3.84 | 3.84 | 132,754 | 3.84 |
| 6/03/2026 | 4.09 | 4.37 | 3.90 | 4.31 | 123,017 | 4.31 |
| 6/02/2026 | 3.99 | 4.10 | 3.85 | 4.01 | 124,693 | 4.01 |
| 6/01/2026 | 3.95 | 3.95 | 3.87 | 3.94 | 49,571 | 3.94 |
| 5/29/2026 | 0.00 | 3.98 | 3.75 | 3.94 | 46,616 | 3.94 |
| 5/28/2026 | 3.74 | 3.95 | 3.60 | 3.95 | 63,152 | 3.95 |
| 5/27/2026 | 3.69 | 3.80 | 3.55 | 3.76 | 85,992 | 3.76 |
| 5/26/2026 | 3.89 | 4.00 | 3.73 | 3.73 | 82,787 | 3.73 |
| 5/22/2026 | 3.89 | 4.00 | 3.87 | 3.89 | 54,814 | 3.89 |
| 5/21/2026 | 3.96 | 3.96 | 3.86 | 3.89 | 38,441 | 3.89 |
| 5/20/2026 | 4.01 | 4.03 | 3.85 | 3.94 | 35,257 | 3.94 |
| 5/19/2026 | 4.00 | 4.10 | 3.89 | 4.00 | 38,016 | 4.00 |
| 5/18/2026 | 3.82 | 4.03 | 3.82 | 4.00 | 26,876 | 4.00 |
| 5/15/2026 | 4.05 | 4.09 | 3.80 | 3.86 | 39,939 | 3.86 |
| 5/14/2026 | 4.01 | 4.01 | 3.81 | 3.99 | 76,113 | 3.99 |
| 5/13/2026 | 4.20 | 4.27 | 3.94 | 3.99 | 71,538 | 3.99 |
| 5/12/2026 | 4.05 | 4.21 | 4.01 | 4.11 | 54,239 | 4.11 |
| 5/11/2026 | 3.96 | 4.10 | 3.85 | 4.08 | 36,478 | 4.08 |
| 5/08/2026 | 3.96 | 3.96 | 3.81 | 3.87 | 24,630 | 3.87 |
| 5/07/2026 | 4.00 | 4.24 | 3.90 | 3.93 | 29,808 | 3.93 |
| 5/06/2026 | 3.90 | 4.17 | 3.90 | 4.07 | 32,165 | 4.07 |
| 5/05/2026 | 4.05 | 4.20 | 3.89 | 3.90 | 38,657 | 3.90 |
| 5/04/2026 | 3.94 | 4.14 | 3.94 | 4.05 | 22,779 | 4.05 |
| 5/01/2026 | 4.05 | 4.05 | 3.70 | 3.99 | 113,313 | 3.99 |
| 4/30/2026 | 4.19 | 4.21 | 4.00 | 4.02 | 54,508 | 4.02 |
| 4/29/2026 | 4.31 | 4.40 | 4.12 | 4.19 | 17,019 | 4.19 |
| 4/28/2026 | 4.49 | 4.49 | 4.11 | 4.31 | 50,300 | 4.31 |
| 4/27/2026 | 4.48 | 4.68 | 4.30 | 4.35 | 29,922 | 4.35 |
| 4/24/2026 | 4.39 | 4.47 | 4.28 | 4.36 | 26,397 | 4.36 |
| 4/23/2026 | 4.51 | 4.70 | 4.40 | 4.47 | 44,804 | 4.47 |
| 4/22/2026 | 4.57 | 4.70 | 4.49 | 4.60 | 30,405 | 4.60 |
| 4/21/2026 | 4.75 | 4.90 | 4.51 | 4.60 | 66,664 | 4.60 |
| 4/20/2026 | 4.76 | 4.95 | 4.72 | 4.85 | 45,512 | 4.85 |
| 4/17/2026 | 4.90 | 5.00 | 4.86 | 4.89 | 26,555 | 4.89 |
| 4/16/2026 | 4.98 | 5.00 | 4.76 | 4.93 | 44,888 | 4.93 |
| 4/15/2026 | 4.76 | 5.05 | 4.76 | 4.90 | 37,737 | 4.90 |
| 4/14/2026 | 4.78 | 5.05 | 4.52 | 4.89 | 115,841 | 4.89 |
| 4/13/2026 | 4.52 | 4.95 | 4.30 | 4.79 | 37,096 | 4.79 |
| 4/10/2026 | 4.44 | 4.61 | 4.30 | 4.30 | 34,663 | 4.30 |
| 4/09/2026 | 4.30 | 4.70 | 4.30 | 4.52 | 20,421 | 4.52 |
| 4/08/2026 | 4.89 | 5.00 | 4.23 | 4.30 | 69,795 | 4.30 |
| 4/07/2026 | 4.84 | 5.00 | 4.74 | 4.78 | 31,055 | 4.78 |
| 4/06/2026 | 4.73 | 5.00 | 4.72 | 4.81 | 27,355 | 4.81 |
| 4/02/2026 | 4.83 | 5.06 | 4.66 | 5.00 | 48,570 | 5.00 |
| 4/01/2026 | 5.00 | 5.10 | 4.78 | 4.85 | 56,137 | 4.85 |
| 3/31/2026 | 5.06 | 5.09 | 4.70 | 5.00 | 82,232 | 5.00 |
| 3/30/2026 | 4.90 | 5.04 | 4.47 | 4.92 | 65,266 | 4.92 |
| 3/27/2026 | 4.96 | 5.00 | 4.77 | 4.91 | 35,072 | 4.91 |
| 3/26/2026 | 4.81 | 5.09 | 4.78 | 4.93 | 61,323 | 4.93 |
| 3/25/2026 | 4.85 | 4.95 | 4.81 | 4.86 | 28,518 | 4.86 |
| 3/24/2026 | 4.84 | 5.00 | 4.78 | 4.83 | 33,073 | 4.83 |
| 3/23/2026 | 4.95 | 5.00 | 4.80 | 4.90 | 30,325 | 4.90 |
| 3/20/2026 | 5.00 | 5.20 | 4.87 | 4.94 | 59,462 | 4.94 |
| 3/19/2026 | 5.00 | 5.07 | 4.80 | 5.01 | 47,901 | 5.01 |
| 3/18/2026 | 4.78 | 5.09 | 4.70 | 5.09 | 83,227 | 5.09 |
| 3/17/2026 | 4.88 | 4.95 | 4.63 | 4.75 | 32,899 | 4.75 |
| 3/16/2026 | 4.62 | 4.84 | 4.60 | 4.76 | 32,275 | 4.76 |