SS Innovations International, Inc SSII
NASDAQ · United States · Health Technology
$2.67-0.08 (-2.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.67 | -2.91% | $2.80 | $2.93 | $2.67 | 50.49K |
| 2026-10-01 | $2.75 | -7.72% | $2.99 | $3.06 | $2.74 | 108.10K |
| 2026-09-30 | $2.98 | +3.11% | $2.80 | $3.00 | $2.74 | 151.40K |
| 2026-09-29 | $2.89 | 0.00% | $2.86 | $2.94 | $2.77 | 54.60K |
| 2026-09-28 | $2.89 | -2.03% | $2.95 | $2.95 | $2.87 | 29.20K |
| 2026-09-25 | $2.95 | 0.00% | $2.99 | $3.06 | $2.89 | 56.10K |
| 2026-09-24 | $2.95 | -5.14% | $3.11 | $3.22 | $2.89 | 99.50K |
| 2026-09-23 | $3.11 | -5.76% | $3.33 | $3.34 | $3.11 | 76.40K |
| 2026-09-22 | $3.30 | +0.30% | $3.28 | $3.36 | $3.27 | 103.60K |
| 2026-09-21 | $3.29 | +0.92% | $3.31 | $3.38 | $3.25 | 77.50K |
| 2026-09-18 | $3.26 | 0.00% | $3.26 | $3.40 | $3.26 | 75.90K |
| 2026-09-17 | $3.26 | -0.31% | $3.30 | $3.43 | $3.25 | 80.90K |
| 2026-09-16 | $3.27 | -0.91% | $3.30 | $3.43 | $3.25 | 79.60K |
| 2026-09-15 | $3.30 | -2.51% | $3.34 | $3.41 | $3.29 | 57.10K |
| 2026-09-14 | $3.38 | +2.27% | $3.29 | $3.47 | $3.26 | 96.60K |
| 2026-09-11 | $3.31 | +0.30% | $3.30 | $3.40 | $3.25 | 85.00K |
| 2026-09-10 | $3.30 | +2.48% | $3.22 | $3.44 | $3.22 | 83.20K |
| 2026-09-09 | $3.22 | -1.53% | $3.25 | $3.34 | $3.22 | 42.20K |
| 2026-09-08 | $3.27 | -4.11% | $3.44 | $3.44 | $3.26 | 63.80K |
| 2026-09-04 | $3.41 | +0.59% | $3.39 | $3.45 | $3.34 | 21.80K |
| 2026-09-03 | $3.39 | -0.29% | $3.41 | $3.48 | $3.30 | 48.70K |
| 2026-09-02 | $3.40 | +1.80% | $3.36 | $3.49 | $3.30 | 68.40K |
| 2026-09-01 | $3.34 | -2.05% | $3.41 | $3.62 | $3.33 | 57.90K |
| 2026-08-31 | $3.41 | -2.01% | $3.45 | $3.49 | $3.40 | 20.60K |
| 2026-08-28 | $3.48 | +1.75% | $3.44 | $3.60 | $3.44 | 12.50K |
| 2026-08-27 | $3.42 | -4.20% | $3.61 | $3.64 | $3.40 | 46.10K |
| 2026-08-26 | $3.57 | +0.56% | $3.51 | $3.69 | $3.48 | 21.40K |
| 2026-08-25 | $3.55 | +1.43% | $3.56 | $3.57 | $3.46 | 40.40K |
| 2026-08-24 | $3.50 | -2.37% | $3.63 | $3.69 | $3.46 | 49.90K |
| 2026-08-21 | $3.59 | -0.69% | $3.57 | $3.65 | $3.45 | 62.20K |
| 2026-08-20 | $3.61 | +0.28% | $3.66 | $3.70 | $3.25 | 68.90K |
| 2026-08-19 | $3.60 | -2.96% | $3.74 | $3.81 | $3.57 | 38.70K |
| 2026-08-18 | $3.71 | -1.33% | $3.75 | $3.77 | $3.67 | 35.90K |
| 2026-08-17 | $3.76 | -3.34% | $3.95 | $3.95 | $3.75 | 24.20K |
| 2026-08-14 | $3.89 | +1.57% | $3.89 | $4.00 | $3.84 | 21.20K |
| 2026-08-13 | $3.83 | +3.79% | $3.70 | $3.97 | $3.70 | 48.00K |
| 2026-08-12 | $3.69 | +2.22% | $3.64 | $3.80 | $3.64 | 17.50K |
| 2026-08-11 | $3.61 | -3.73% | $3.77 | $3.78 | $3.60 | 9.00K |
| 2026-08-10 | $3.75 | -0.53% | $3.78 | $3.88 | $3.71 | 18.40K |
| 2026-08-07 | $3.77 | +1.62% | $3.75 | $3.80 | $3.62 | 37.00K |
| 2026-08-06 | $3.71 | -3.64% | $3.87 | $3.87 | $3.66 | 14.30K |
| 2026-08-05 | $3.85 | +0.52% | $3.90 | $3.93 | $3.60 | 109.20K |
| 2026-08-04 | $3.83 | -3.04% | $3.92 | $3.95 | $3.75 | 122.40K |
| 2026-08-03 | $3.95 | -0.75% | $4.00 | $4.00 | $3.88 | 17.50K |
| 2026-07-31 | $3.98 | -0.25% | $3.96 | $4.11 | $3.85 | 33.10K |
| 2026-07-30 | $3.99 | +3.64% | $4.00 | $4.06 | $3.75 | 60.70K |
| 2026-07-29 | $3.85 | -2.04% | $3.93 | $4.03 | $3.72 | 71.40K |
| 2026-07-28 | $3.93 | -0.76% | $4.05 | $4.15 | $3.86 | 109.10K |
| 2026-07-27 | $3.96 | +13.96% | $3.50 | $4.10 | $3.40 | 239.50K |
| 2026-07-24 | $3.47 | -2.66% | $3.54 | $3.69 | $3.37 | 144.60K |
| 2026-07-23 | $3.57 | -0.28% | $3.51 | $3.93 | $3.36 | 258.20K |
| 2026-07-22 | $3.58 | 0.00% | $3.61 | $3.72 | $3.48 | 16.30K |
| 2026-07-21 | $3.58 | -4.53% | $3.61 | $3.77 | $3.55 | 40.80K |
| 2026-07-20 | $3.75 | +3.02% | $3.62 | $3.86 | $3.46 | 52.90K |
| 2026-07-17 | $3.64 | +0.83% | $3.55 | $3.71 | $3.49 | 15.50K |
| 2026-07-16 | $3.61 | +2.56% | $3.50 | $3.63 | $3.48 | 44.40K |
| 2026-07-15 | $3.52 | -4.09% | $3.55 | $3.87 | $3.49 | 41.20K |
| 2026-07-14 | $3.67 | +0.82% | $3.70 | $3.90 | $3.50 | 144.40K |
| 2026-07-13 | $3.64 | -3.96% | $3.75 | $3.78 | $3.57 | 39.10K |
| 2026-07-10 | $3.79 | +0.26% | $3.87 | $3.92 | $3.60 | 57.90K |
| 2026-07-09 | $3.78 | +5.00% | $3.51 | $3.87 | $3.51 | 76.20K |
| 2026-07-08 | $3.60 | +0.56% | $3.53 | $3.77 | $3.51 | 85.90K |
| 2026-07-07 | $3.58 | -4.02% | $3.69 | $3.80 | $3.50 | 31.70K |
| 2026-07-06 | $3.73 | -1.32% | $3.80 | $3.85 | $3.60 | 47.40K |
| 2026-07-02 | $3.78 | -4.06% | $3.90 | $4.00 | $3.65 | 40.40K |
| 2026-07-01 | $3.94 | -5.06% | $4.13 | $4.13 | $3.53 | 92.80K |
| 2026-06-30 | $4.15 | +17.56% | $3.87 | $4.20 | $3.51 | 248.10K |
| 2026-06-29 | $3.53 | +5.69% | $3.40 | $3.60 | $3.39 | 22.10K |
| 2026-06-26 | $3.34 | -7.73% | $3.56 | $3.56 | $3.31 | 58.00K |
| 2026-06-25 | $3.62 | +2.84% | $3.68 | $3.68 | $3.42 | 37.10K |
| 2026-06-24 | $3.52 | +3.53% | $3.35 | $3.75 | $3.32 | 44.40K |
| 2026-06-23 | $3.40 | +1.19% | $3.29 | $3.50 | $3.22 | 36.30K |
| 2026-06-22 | $3.36 | -3.17% | $3.49 | $3.70 | $3.30 | 40.10K |
| 2026-06-18 | $3.47 | +5.47% | $3.40 | $3.59 | $3.30 | 49.50K |
| 2026-06-17 | $3.29 | -5.19% | $3.43 | $3.55 | $3.26 | 53.90K |
| 2026-06-16 | $3.47 | -1.42% | $3.55 | $3.62 | $3.42 | 25.90K |
| 2026-06-15 | $3.52 | +4.76% | $3.50 | $3.67 | $3.40 | 93.10K |
| 2026-06-12 | $3.36 | -4.82% | $3.51 | $3.62 | $3.24 | 41.00K |
| 2026-06-11 | $3.53 | +0.28% | $3.58 | $3.86 | $3.45 | 66.60K |
| 2026-06-10 | $3.52 | -1.12% | $3.60 | $3.67 | $3.51 | 33.10K |
| 2026-06-09 | $3.56 | +0.85% | $3.63 | $3.82 | $3.56 | 69.30K |
| 2026-06-08 | $3.53 | -6.61% | $3.88 | $3.88 | $3.51 | 79.40K |
| 2026-06-05 | $3.78 | -1.56% | $3.86 | $3.95 | $3.66 | 53.90K |
| 2026-06-04 | $3.84 | -10.90% | $4.20 | $4.36 | $3.84 | 133.80K |
| 2026-06-03 | $4.31 | +7.48% | $4.09 | $4.36 | $3.90 | 122.90K |
| 2026-06-02 | $4.01 | +1.78% | $3.99 | $4.10 | $3.85 | 124.70K |
| 2026-06-01 | $3.94 | 0.00% | $3.95 | $3.95 | $3.87 | 49.50K |
| 2026-05-29 | $3.94 | -0.25% | $3.89 | $3.98 | $3.75 | 46.60K |
| 2026-05-28 | $3.95 | +5.05% | $3.74 | $3.95 | $3.60 | 63.10K |
| 2026-05-27 | $3.76 | +0.80% | $3.69 | $3.80 | $3.55 | 86.00K |