Vyome Holdings, Inc. (HIND)
NASDAQ: HIND · Real-Time Price · USD
2.550
-0.250 (-8.93%)
Mar 9, 2026, 2:32 PM EDT - Market open
Vyome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.85 | 2.99 | 2.74 | 2.80 | 2.80 | -3.78% | 31,345 |
| Mar 5, 2026 | 3.09 | 3.11 | 2.88 | 2.91 | 2.91 | -6.13% | 38,295 |
| Mar 4, 2026 | 3.17 | 3.20 | 3.07 | 3.10 | 3.10 | -0.96% | 31,478 |
| Mar 3, 2026 | 3.31 | 3.33 | 3.04 | 3.13 | 3.13 | -8.21% | 98,217 |
| Mar 2, 2026 | 3.28 | 3.45 | 3.28 | 3.41 | 3.41 | 1.19% | 47,626 |
| Feb 27, 2026 | 3.36 | 3.43 | 3.30 | 3.37 | 3.37 | 0.30% | 28,389 |
| Feb 26, 2026 | 3.50 | 3.52 | 3.08 | 3.36 | 3.36 | -3.17% | 124,252 |
| Feb 25, 2026 | 3.17 | 3.53 | 3.17 | 3.47 | 3.47 | 10.51% | 173,837 |
| Feb 24, 2026 | 2.99 | 3.20 | 2.94 | 3.14 | 3.14 | 8.28% | 190,202 |
| Feb 23, 2026 | 2.64 | 3.05 | 2.54 | 2.90 | 2.90 | 10.27% | 237,497 |
| Feb 20, 2026 | 2.73 | 2.80 | 2.61 | 2.63 | 2.63 | -4.36% | 55,788 |
| Feb 19, 2026 | 2.82 | 2.82 | 2.66 | 2.75 | 2.75 | -2.14% | 54,351 |
| Feb 18, 2026 | 2.58 | 3.00 | 2.58 | 2.81 | 2.81 | 6.84% | 241,179 |
| Feb 17, 2026 | 2.51 | 2.70 | 2.51 | 2.63 | 2.63 | 1.54% | 71,032 |
| Feb 13, 2026 | 2.57 | 2.76 | 2.56 | 2.59 | 2.59 | -0.77% | 122,497 |
| Feb 12, 2026 | 2.55 | 2.64 | 2.52 | 2.61 | 2.61 | 1.95% | 129,618 |
| Feb 11, 2026 | 2.53 | 2.61 | 2.32 | 2.56 | 2.56 | -0.39% | 140,978 |
| Feb 10, 2026 | 2.54 | 2.71 | 2.50 | 2.57 | 2.57 | - | 146,080 |
| Feb 9, 2026 | 2.81 | 2.84 | 2.54 | 2.57 | 2.57 | -6.20% | 218,910 |
| Feb 6, 2026 | 2.28 | 2.93 | 2.28 | 2.74 | 2.74 | 19.13% | 473,447 |
| Feb 5, 2026 | 2.53 | 2.65 | 2.26 | 2.30 | 2.30 | -10.51% | 328,192 |
| Feb 4, 2026 | 2.05 | 2.78 | 2.04 | 2.57 | 2.57 | 24.15% | 895,811 |
| Feb 3, 2026 | 2.17 | 2.33 | 2.01 | 2.07 | 2.07 | -5.91% | 476,991 |
| Feb 2, 2026 | 1.86 | 2.21 | 1.75 | 2.20 | 2.20 | 14.58% | 1,333,854 |
| Jan 30, 2026 | 2.03 | 2.20 | 1.87 | 1.92 | 1.92 | -10.28% | 273,180 |
| Jan 29, 2026 | 2.38 | 2.38 | 2.12 | 2.14 | 2.14 | -15.75% | 584,694 |
| Jan 28, 2026 | 2.69 | 2.77 | 2.52 | 2.54 | 2.54 | -22.09% | 1,107,320 |
| Jan 27, 2026 | 3.64 | 3.89 | 2.65 | 3.26 | 3.26 | 4.82% | 44,044,729 |
| Jan 26, 2026 | 3.24 | 3.25 | 3.06 | 3.11 | 3.11 | -2.51% | 38,281 |
| Jan 23, 2026 | 2.99 | 3.25 | 2.91 | 3.19 | 3.19 | 9.43% | 51,876 |
| Jan 22, 2026 | 2.77 | 2.97 | 2.65 | 2.92 | 2.92 | 8.77% | 46,692 |
| Jan 21, 2026 | 2.78 | 2.78 | 2.65 | 2.68 | 2.68 | -2.90% | 17,321 |
| Jan 20, 2026 | 2.80 | 2.87 | 2.70 | 2.76 | 2.76 | -3.16% | 17,138 |
| Jan 16, 2026 | 3.11 | 3.11 | 2.85 | 2.85 | 2.85 | -7.77% | 29,830 |
| Jan 15, 2026 | 3.10 | 3.30 | 3.03 | 3.09 | 3.09 | 2.32% | 21,253 |
| Jan 14, 2026 | 3.12 | 3.21 | 3.00 | 3.02 | 3.02 | -2.89% | 13,068 |
| Jan 13, 2026 | 3.25 | 3.30 | 3.03 | 3.11 | 3.11 | -3.72% | 36,178 |
| Jan 12, 2026 | 3.25 | 3.44 | 3.13 | 3.23 | 3.23 | 0.31% | 56,492 |
| Jan 9, 2026 | 3.46 | 3.51 | 3.20 | 3.22 | 3.22 | -6.12% | 13,012 |
| Jan 8, 2026 | 3.51 | 3.66 | 3.35 | 3.43 | 3.43 | 0.59% | 9,450 |
| Jan 7, 2026 | 3.21 | 3.46 | 3.17 | 3.41 | 3.41 | 7.91% | 14,271 |
| Jan 6, 2026 | 3.26 | 3.35 | 3.11 | 3.16 | 3.16 | -1.56% | 21,772 |
| Jan 5, 2026 | 3.53 | 3.53 | 3.20 | 3.21 | 3.21 | -9.58% | 41,002 |
| Jan 2, 2026 | 3.50 | 3.55 | 3.26 | 3.55 | 3.55 | 3.20% | 36,220 |
| Dec 31, 2025 | 3.48 | 3.69 | 3.35 | 3.44 | 3.44 | - | 31,566 |
| Dec 30, 2025 | 3.59 | 3.66 | 3.44 | 3.44 | 3.44 | -4.18% | 35,068 |
| Dec 29, 2025 | 3.73 | 3.77 | 3.56 | 3.59 | 3.59 | -3.75% | 20,972 |
| Dec 26, 2025 | 3.67 | 3.84 | 3.64 | 3.73 | 3.73 | -0.80% | 18,103 |
| Dec 24, 2025 | 3.67 | 3.76 | 3.62 | 3.76 | 3.76 | 3.58% | 5,776 |
| Dec 23, 2025 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -6.44% | 23,911 |
| Dec 22, 2025 | 3.63 | 3.88 | 3.62 | 3.88 | 3.88 | 5.43% | 33,113 |
| Dec 19, 2025 | 3.90 | 4.02 | 3.57 | 3.68 | 3.68 | -5.08% | 54,423 |
| Dec 18, 2025 | 3.97 | 4.05 | 3.88 | 3.88 | 3.88 | -2.10% | 21,506 |
| Dec 17, 2025 | 4.16 | 4.16 | 3.89 | 3.96 | 3.96 | -2.70% | 28,759 |
| Dec 16, 2025 | 4.03 | 4.36 | 4.03 | 4.07 | 4.07 | -0.73% | 19,246 |
| Dec 15, 2025 | 4.50 | 4.57 | 4.09 | 4.10 | 4.10 | -11.26% | 36,531 |
| Dec 12, 2025 | 4.75 | 4.88 | 4.62 | 4.62 | 4.62 | -3.14% | 21,655 |
| Dec 11, 2025 | 4.75 | 5.00 | 4.72 | 4.77 | 4.77 | -1.65% | 36,708 |
| Dec 10, 2025 | 4.92 | 5.19 | 4.67 | 4.85 | 4.85 | -3.39% | 54,957 |
| Dec 9, 2025 | 5.60 | 5.60 | 4.90 | 5.02 | 5.02 | -12.39% | 107,578 |
| Dec 8, 2025 | 5.17 | 5.88 | 4.80 | 5.73 | 5.73 | 14.37% | 728,206 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.01 | 5.01 | 5.01 | -1.57% | 24,833 |
| Dec 4, 2025 | 5.09 | 5.34 | 5.05 | 5.09 | 5.09 | 1.60% | 14,228 |
| Dec 3, 2025 | 4.96 | 5.20 | 4.81 | 5.01 | 5.01 | 1.11% | 28,077 |
| Dec 2, 2025 | 5.00 | 5.05 | 4.90 | 4.96 | 4.96 | 0.20% | 8,542 |
| Dec 1, 2025 | 5.00 | 5.22 | 4.90 | 4.95 | 4.95 | -4.54% | 12,132 |
| Nov 28, 2025 | 5.25 | 5.34 | 5.10 | 5.18 | 5.18 | 0.78% | 10,449 |
| Nov 26, 2025 | 5.14 | 5.37 | 5.06 | 5.14 | 5.14 | -1.34% | 10,160 |
| Nov 25, 2025 | 5.19 | 5.21 | 5.14 | 5.21 | 5.21 | 1.17% | 8,340 |
| Nov 24, 2025 | 4.89 | 5.36 | 4.83 | 5.15 | 5.15 | 3.41% | 11,664 |
| Nov 21, 2025 | 4.80 | 5.12 | 4.54 | 4.98 | 4.98 | 4.40% | 30,638 |
| Nov 20, 2025 | 4.44 | 4.77 | 4.44 | 4.77 | 4.77 | 3.47% | 22,098 |
| Nov 19, 2025 | 5.14 | 5.50 | 4.51 | 4.61 | 4.61 | -7.24% | 44,972 |
| Nov 18, 2025 | 4.82 | 4.99 | 4.77 | 4.97 | 4.97 | 1.84% | 14,292 |
| Nov 17, 2025 | 4.87 | 5.10 | 4.82 | 4.88 | 4.88 | 0.21% | 9,882 |
| Nov 14, 2025 | 4.93 | 5.18 | 4.76 | 4.87 | 4.87 | -1.22% | 29,500 |
| Nov 13, 2025 | 5.30 | 5.35 | 4.87 | 4.93 | 4.93 | -7.33% | 32,024 |
| Nov 12, 2025 | 5.26 | 5.37 | 5.21 | 5.32 | 5.32 | 0.19% | 9,246 |
| Nov 11, 2025 | 5.35 | 5.40 | 5.24 | 5.31 | 5.31 | -2.39% | 28,824 |
| Nov 10, 2025 | 5.30 | 5.52 | 5.30 | 5.44 | 5.44 | -1.27% | 12,651 |
| Nov 7, 2025 | 5.64 | 5.64 | 5.04 | 5.51 | 5.51 | -2.65% | 30,497 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.62 | 5.66 | 5.66 | -5.11% | 22,946 |
| Nov 5, 2025 | 6.19 | 6.19 | 5.82 | 5.97 | 5.97 | -3.32% | 32,862 |
| Nov 4, 2025 | 6.03 | 6.33 | 6.03 | 6.17 | 6.17 | -2.22% | 38,717 |
| Nov 3, 2025 | 5.87 | 6.56 | 5.87 | 6.31 | 6.31 | 4.30% | 181,181 |
| Oct 31, 2025 | 5.62 | 6.10 | 5.51 | 6.05 | 6.05 | 8.42% | 78,441 |
| Oct 30, 2025 | 5.30 | 5.70 | 5.30 | 5.58 | 5.58 | 3.72% | 35,945 |
| Oct 29, 2025 | 5.53 | 5.64 | 5.33 | 5.38 | 5.38 | -2.71% | 81,454 |
| Oct 28, 2025 | 5.52 | 5.65 | 5.37 | 5.53 | 5.53 | 0.18% | 20,035 |
| Oct 27, 2025 | 5.31 | 5.68 | 5.31 | 5.52 | 5.52 | 0.55% | 26,923 |
| Oct 24, 2025 | 5.53 | 5.70 | 5.48 | 5.49 | 5.49 | -0.72% | 27,211 |
| Oct 23, 2025 | 5.45 | 5.61 | 5.33 | 5.53 | 5.53 | 1.47% | 31,580 |
| Oct 22, 2025 | 5.44 | 5.66 | 5.36 | 5.45 | 5.45 | 0.18% | 85,639 |
| Oct 21, 2025 | 5.47 | 5.50 | 5.28 | 5.44 | 5.44 | 0.37% | 46,627 |
| Oct 20, 2025 | 5.17 | 5.49 | 5.17 | 5.42 | 5.42 | 2.65% | 35,968 |
| Oct 17, 2025 | 5.21 | 5.30 | 5.08 | 5.28 | 5.28 | 4.35% | 23,096 |
| Oct 16, 2025 | 5.36 | 5.36 | 5.00 | 5.06 | 5.06 | -5.07% | 65,236 |
| Oct 15, 2025 | 5.20 | 5.44 | 5.08 | 5.33 | 5.33 | 0.57% | 169,145 |
| Oct 14, 2025 | 4.83 | 5.35 | 4.71 | 5.30 | 5.30 | 5.79% | 84,766 |
| Oct 13, 2025 | 5.09 | 5.37 | 4.87 | 5.01 | 5.01 | -1.18% | 85,847 |