Vyome Holdings, Inc. (HIND)
NASDAQ: HIND · Real-Time Price · USD
2.100
-0.050 (-2.33%)
At close: Apr 28, 2026, 4:00 PM EDT
2.130
+0.030 (1.43%)
Pre-market: Apr 29, 2026, 6:12 AM EDT
Vyome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.17 | 2.17 | 2.04 | 2.10 | 2.10 | -2.33% | 30,317 |
| Apr 27, 2026 | 2.20 | 2.25 | 2.13 | 2.15 | 2.15 | -2.71% | 17,484 |
| Apr 24, 2026 | 2.22 | 2.27 | 2.16 | 2.21 | 2.21 | -2.21% | 36,695 |
| Apr 23, 2026 | 2.22 | 2.32 | 2.21 | 2.26 | 2.26 | -0.44% | 12,830 |
| Apr 22, 2026 | 2.23 | 2.35 | 2.22 | 2.27 | 2.27 | 0.44% | 25,728 |
| Apr 21, 2026 | 2.33 | 2.36 | 2.25 | 2.26 | 2.26 | -3.83% | 25,385 |
| Apr 20, 2026 | 2.22 | 2.38 | 2.17 | 2.35 | 2.35 | 6.33% | 24,265 |
| Apr 17, 2026 | 2.26 | 2.33 | 2.20 | 2.21 | 2.21 | -0.45% | 21,484 |
| Apr 16, 2026 | 2.25 | 2.30 | 2.16 | 2.22 | 2.22 | -0.89% | 29,240 |
| Apr 15, 2026 | 2.24 | 2.32 | 2.22 | 2.24 | 2.24 | -1.75% | 16,049 |
| Apr 14, 2026 | 2.33 | 2.35 | 2.24 | 2.28 | 2.28 | -1.72% | 33,861 |
| Apr 13, 2026 | 2.16 | 2.43 | 2.13 | 2.32 | 2.32 | 5.94% | 22,851 |
| Apr 10, 2026 | 2.33 | 2.33 | 2.15 | 2.19 | 2.19 | -4.78% | 13,767 |
| Apr 9, 2026 | 2.14 | 2.34 | 2.07 | 2.30 | 2.30 | 7.98% | 16,374 |
| Apr 8, 2026 | 2.20 | 2.25 | 2.13 | 2.13 | 2.13 | 0.95% | 12,576 |
| Apr 7, 2026 | 2.14 | 2.36 | 2.02 | 2.11 | 2.11 | -2.31% | 18,800 |
| Apr 6, 2026 | 2.15 | 2.26 | 2.15 | 2.16 | 2.16 | 1.41% | 12,058 |
| Apr 2, 2026 | 2.21 | 2.21 | 2.12 | 2.13 | 2.13 | -0.93% | 5,546 |
| Apr 1, 2026 | 2.20 | 2.22 | 2.12 | 2.15 | 2.15 | - | 12,733 |
| Mar 31, 2026 | 2.12 | 2.23 | 2.08 | 2.15 | 2.15 | 5.39% | 26,365 |
| Mar 30, 2026 | 2.10 | 2.15 | 2.04 | 2.04 | 2.04 | -4.23% | 22,397 |
| Mar 27, 2026 | 2.12 | 2.20 | 2.11 | 2.13 | 2.13 | -3.18% | 35,597 |
| Mar 26, 2026 | 2.25 | 2.29 | 2.20 | 2.20 | 2.20 | -3.08% | 7,341 |
| Mar 25, 2026 | 2.34 | 2.34 | 2.27 | 2.27 | 2.27 | -0.87% | 7,895 |
| Mar 24, 2026 | 2.28 | 2.34 | 2.25 | 2.29 | 2.29 | -1.29% | 14,446 |
| Mar 23, 2026 | 2.19 | 2.39 | 2.10 | 2.32 | 2.32 | 1.75% | 38,110 |
| Mar 20, 2026 | 2.27 | 2.30 | 2.15 | 2.28 | 2.28 | - | 30,120 |
| Mar 19, 2026 | 2.06 | 2.41 | 2.06 | 2.28 | 2.28 | 9.62% | 83,499 |
| Mar 18, 2026 | 2.12 | 2.18 | 2.02 | 2.08 | 2.08 | -1.89% | 34,132 |
| Mar 17, 2026 | 2.20 | 2.27 | 2.12 | 2.12 | 2.12 | -5.78% | 63,233 |
| Mar 16, 2026 | 2.26 | 2.35 | 2.25 | 2.25 | 2.25 | - | 28,343 |
| Mar 13, 2026 | 2.37 | 2.53 | 2.25 | 2.25 | 2.25 | -5.06% | 30,018 |
| Mar 12, 2026 | 2.55 | 2.56 | 2.37 | 2.37 | 2.37 | -8.14% | 63,595 |
| Mar 11, 2026 | 2.58 | 2.82 | 2.55 | 2.58 | 2.58 | -0.77% | 29,869 |
| Mar 10, 2026 | 2.68 | 2.71 | 2.60 | 2.60 | 2.60 | -2.26% | 37,888 |
| Mar 9, 2026 | 2.79 | 2.79 | 2.46 | 2.66 | 2.66 | -5.00% | 102,890 |
| Mar 6, 2026 | 2.85 | 2.99 | 2.74 | 2.80 | 2.80 | -3.78% | 31,471 |
| Mar 5, 2026 | 3.09 | 3.11 | 2.88 | 2.91 | 2.91 | -6.13% | 41,260 |
| Mar 4, 2026 | 3.17 | 3.20 | 3.07 | 3.10 | 3.10 | -0.96% | 32,086 |
| Mar 3, 2026 | 3.31 | 3.33 | 3.04 | 3.13 | 3.13 | -8.21% | 98,302 |
| Mar 2, 2026 | 3.28 | 3.45 | 3.28 | 3.41 | 3.41 | 1.19% | 48,146 |
| Feb 27, 2026 | 3.36 | 3.43 | 3.30 | 3.37 | 3.37 | 0.30% | 29,062 |
| Feb 26, 2026 | 3.50 | 3.52 | 3.08 | 3.36 | 3.36 | -3.17% | 125,984 |
| Feb 25, 2026 | 3.17 | 3.53 | 3.17 | 3.47 | 3.47 | 10.51% | 176,056 |
| Feb 24, 2026 | 2.99 | 3.20 | 2.94 | 3.14 | 3.14 | 8.28% | 191,732 |
| Feb 23, 2026 | 2.64 | 3.05 | 2.54 | 2.90 | 2.90 | 10.27% | 257,608 |
| Feb 20, 2026 | 2.73 | 2.80 | 2.61 | 2.63 | 2.63 | -4.36% | 56,393 |
| Feb 19, 2026 | 2.82 | 2.82 | 2.66 | 2.75 | 2.75 | -2.14% | 55,761 |
| Feb 18, 2026 | 2.58 | 3.00 | 2.58 | 2.81 | 2.81 | 6.84% | 242,358 |
| Feb 17, 2026 | 2.51 | 2.70 | 2.51 | 2.63 | 2.63 | 1.54% | 72,606 |
| Feb 13, 2026 | 2.57 | 2.76 | 2.56 | 2.59 | 2.59 | -0.77% | 124,957 |
| Feb 12, 2026 | 2.55 | 2.64 | 2.52 | 2.61 | 2.61 | 1.95% | 130,618 |
| Feb 11, 2026 | 2.53 | 2.61 | 2.32 | 2.56 | 2.56 | -0.39% | 141,490 |
| Feb 10, 2026 | 2.54 | 2.71 | 2.50 | 2.57 | 2.57 | - | 148,801 |
| Feb 9, 2026 | 2.81 | 2.84 | 2.54 | 2.57 | 2.57 | -6.20% | 228,324 |
| Feb 6, 2026 | 2.28 | 2.93 | 2.28 | 2.74 | 2.74 | 19.13% | 484,494 |
| Feb 5, 2026 | 2.53 | 2.65 | 2.26 | 2.30 | 2.30 | -10.51% | 330,514 |
| Feb 4, 2026 | 2.05 | 2.78 | 2.04 | 2.57 | 2.57 | 24.15% | 913,803 |
| Feb 3, 2026 | 2.17 | 2.33 | 2.01 | 2.07 | 2.07 | -5.91% | 484,282 |
| Feb 2, 2026 | 1.86 | 2.21 | 1.75 | 2.20 | 2.20 | 14.58% | 1,346,994 |
| Jan 30, 2026 | 2.03 | 2.20 | 1.87 | 1.92 | 1.92 | -10.28% | 282,818 |
| Jan 29, 2026 | 2.38 | 2.38 | 2.12 | 2.14 | 2.14 | -15.75% | 611,851 |
| Jan 28, 2026 | 2.69 | 2.77 | 2.52 | 2.54 | 2.54 | -22.09% | 1,142,492 |
| Jan 27, 2026 | 3.64 | 3.89 | 2.65 | 3.26 | 3.26 | 4.82% | 44,197,610 |
| Jan 26, 2026 | 3.24 | 3.25 | 3.06 | 3.11 | 3.11 | -2.51% | 39,696 |
| Jan 23, 2026 | 2.99 | 3.25 | 2.91 | 3.19 | 3.19 | 9.43% | 52,218 |
| Jan 22, 2026 | 2.77 | 2.97 | 2.65 | 2.92 | 2.92 | 8.77% | 48,520 |
| 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 |