Skip to main content
Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.280
+0.010 (0.79%)
At close: Mar 6, 2026, 4:00 PM EST
1.300
+0.020 (1.56%)
After-hours: Mar 6, 2026, 7:55 PM EST

Viomi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.291.301.271.281.280.79%60,209
Mar 5, 20261.371.381.271.271.27-6.62%300,325
Mar 4, 20261.351.381.341.361.36-0.73%112,121
Mar 3, 20261.371.381.271.371.37-2.14%495,691
Mar 2, 20261.261.441.221.401.4010.24%844,980
Feb 27, 20261.351.391.271.271.27-5.22%243,178
Feb 26, 20261.421.441.341.341.34-4.29%174,856
Feb 25, 20261.421.441.391.401.40-0.71%217,367
Feb 24, 20261.391.421.391.411.411.44%184,618
Feb 23, 20261.401.421.381.391.39-1.42%255,500
Feb 20, 20261.391.461.391.411.410.71%411,113
Feb 19, 20261.371.421.371.401.402.19%240,672
Feb 18, 20261.381.441.371.371.37-0.72%476,988
Feb 17, 20261.381.401.371.381.380.73%312,922
Feb 13, 20261.381.401.371.371.37-249,030
Feb 12, 20261.401.421.351.371.37-1.44%153,578
Feb 11, 20261.441.451.381.391.39-1.42%496,025
Feb 10, 20261.431.481.401.411.41-0.70%321,130
Feb 9, 20261.361.471.361.421.424.41%390,272
Feb 6, 20261.331.391.331.361.362.26%350,049
Feb 5, 20261.301.361.301.331.33-0.75%124,435
Feb 4, 20261.361.391.321.341.34-203,371
Feb 3, 20261.311.421.301.341.343.08%427,486
Feb 2, 20261.361.361.301.301.30-2.26%192,587
Jan 30, 20261.351.411.301.331.33-0.75%364,775
Jan 29, 20261.331.361.221.341.34-512,886
Jan 28, 20261.371.391.181.341.34-2.19%1,273,425
Jan 27, 20261.381.391.341.371.370.74%360,333
Jan 26, 20261.401.401.361.361.36-2.86%170,749
Jan 23, 20261.441.451.381.401.40-1.41%179,422
Jan 22, 20261.441.471.411.421.420.71%450,413
Jan 21, 20261.461.461.361.411.41-3.42%422,510
Jan 20, 20261.451.491.441.461.46-123,750
Jan 16, 20261.501.541.451.461.46-2.67%128,378
Jan 15, 20261.511.551.491.501.50-0.66%176,632
Jan 14, 20261.531.531.471.511.510.67%296,780
Jan 13, 20261.581.631.471.501.50-5.06%330,244
Jan 12, 20261.561.651.541.581.581.28%484,033
Jan 9, 20261.591.631.531.561.56-1.89%342,215
Jan 8, 20261.581.661.581.591.59-486,328
Jan 7, 20261.791.841.541.591.59-11.17%1,233,071
Jan 6, 20261.861.871.761.791.79-1.65%369,530
Jan 5, 20261.841.911.801.821.82-0.55%211,412
Jan 2, 20261.921.941.831.831.83-0.54%156,911
Dec 31, 20251.951.961.841.841.84-5.64%165,749
Dec 30, 20251.952.001.931.951.951.04%261,008
Dec 29, 20251.901.991.901.931.930.52%145,160
Dec 26, 20252.012.011.831.921.92-5.88%561,870
Dec 24, 20252.082.081.982.042.04-1.92%76,474
Dec 23, 20252.112.162.072.082.08-3.26%118,705
Dec 22, 20252.052.192.052.152.154.88%192,090
Dec 19, 20252.122.122.012.052.05-1.44%275,335
Dec 18, 20252.142.172.072.082.08-1.89%169,721
Dec 17, 20252.142.232.112.122.12-0.93%154,583
Dec 16, 20252.122.202.122.142.14-1.38%170,284
Dec 15, 20252.222.242.102.172.17-2.69%320,081
Dec 12, 20252.322.342.232.232.23-3.88%216,143
Dec 11, 20252.312.332.252.322.320.87%257,549
Dec 10, 20252.332.392.292.302.30-1.29%324,343
Dec 9, 20252.312.382.232.332.33-0.85%237,885
Dec 8, 20252.462.462.302.352.35-3.29%321,982
Dec 5, 20252.542.552.432.432.43-2.80%46,863
Dec 4, 20252.492.542.432.502.500.81%91,770
Dec 3, 20252.412.512.412.482.482.06%168,690
Dec 2, 20252.432.482.402.432.43-2.02%181,096
Dec 1, 20252.542.552.462.482.48-0.40%228,780
Nov 28, 20252.552.572.492.492.49-3.86%190,383
Nov 26, 20252.632.772.562.592.59-4.78%312,895
Nov 25, 20252.722.752.622.722.723.42%564,769
Nov 24, 20252.472.632.472.632.636.48%215,209
Nov 21, 20252.352.532.352.472.474.22%234,158
Nov 20, 20252.422.472.362.372.37-2.07%263,667
Nov 19, 20252.512.552.332.422.42-5.10%504,183
Nov 18, 20252.522.562.462.552.55-0.39%409,883
Nov 17, 20252.622.622.502.562.56-1.54%186,222
Nov 14, 20252.452.622.452.602.601.56%310,976
Nov 13, 20252.622.712.542.562.56-3.40%294,415
Nov 12, 20252.832.852.602.652.65-6.69%548,724
Nov 11, 20252.852.912.832.842.840.35%158,729
Nov 10, 20253.163.272.722.832.83-6.60%1,349,339
Nov 7, 20252.973.132.893.033.032.36%311,270
Nov 6, 20253.093.092.952.962.96-4.21%274,433
Nov 5, 20252.903.132.903.093.095.46%178,559
Nov 4, 20252.973.082.872.932.930.34%185,004
Nov 3, 20253.133.202.922.922.92-6.71%200,205
Oct 31, 20253.023.202.943.133.135.39%206,744
Oct 30, 20253.093.122.972.972.97-3.57%209,322
Oct 29, 20252.963.132.913.083.088.83%306,024
Oct 28, 20253.083.092.802.832.83-9.29%845,618
Oct 27, 20253.503.533.053.123.12-7.69%887,921
Oct 24, 20253.213.613.153.383.3820.71%9,984,630
Oct 23, 20252.742.852.742.802.80-55,913
Oct 22, 20252.722.832.712.802.80-64,725
Oct 21, 20252.792.852.702.802.800.72%194,385
Oct 20, 20252.472.782.452.782.7811.65%310,647
Oct 17, 20252.692.822.452.492.49-8.12%674,244
Oct 16, 20252.972.992.692.712.71-8.45%440,008
Oct 15, 20253.153.172.922.962.96-3.58%286,239
Oct 14, 20253.033.092.953.073.070.99%202,566
Oct 13, 20253.093.092.913.043.043.75%262,680