Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
2.430
-0.070 (-2.80%)
At close: Dec 5, 2025, 4:00 PM EST
2.420
-0.010 (-0.41%)
After-hours: Dec 5, 2025, 5:06 PM EST
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.54 | 2.55 | 2.43 | 2.43 | 2.43 | -2.80% | 46,856 |
| Dec 4, 2025 | 2.49 | 2.54 | 2.43 | 2.50 | 2.50 | 0.81% | 91,740 |
| Dec 3, 2025 | 2.41 | 2.51 | 2.41 | 2.48 | 2.48 | 2.06% | 168,690 |
| Dec 2, 2025 | 2.43 | 2.48 | 2.40 | 2.43 | 2.43 | -2.02% | 181,096 |
| Dec 1, 2025 | 2.54 | 2.55 | 2.46 | 2.48 | 2.48 | -0.40% | 228,780 |
| Nov 28, 2025 | 2.55 | 2.57 | 2.49 | 2.49 | 2.49 | -3.86% | 190,383 |
| Nov 26, 2025 | 2.63 | 2.77 | 2.56 | 2.59 | 2.59 | -4.78% | 312,895 |
| Nov 25, 2025 | 2.72 | 2.75 | 2.62 | 2.72 | 2.72 | 3.42% | 564,769 |
| Nov 24, 2025 | 2.47 | 2.63 | 2.47 | 2.63 | 2.63 | 6.48% | 215,209 |
| Nov 21, 2025 | 2.35 | 2.53 | 2.35 | 2.47 | 2.47 | 4.22% | 234,158 |
| Nov 20, 2025 | 2.42 | 2.47 | 2.36 | 2.37 | 2.37 | -2.07% | 263,667 |
| Nov 19, 2025 | 2.51 | 2.55 | 2.33 | 2.42 | 2.42 | -5.10% | 504,183 |
| Nov 18, 2025 | 2.52 | 2.56 | 2.46 | 2.55 | 2.55 | -0.39% | 409,883 |
| Nov 17, 2025 | 2.62 | 2.62 | 2.50 | 2.56 | 2.56 | -1.54% | 186,222 |
| Nov 14, 2025 | 2.45 | 2.62 | 2.45 | 2.60 | 2.60 | 1.56% | 310,976 |
| Nov 13, 2025 | 2.62 | 2.71 | 2.54 | 2.56 | 2.56 | -3.40% | 294,415 |
| Nov 12, 2025 | 2.83 | 2.85 | 2.60 | 2.65 | 2.65 | -6.69% | 548,724 |
| Nov 11, 2025 | 2.85 | 2.91 | 2.83 | 2.84 | 2.84 | 0.35% | 158,729 |
| Nov 10, 2025 | 3.16 | 3.27 | 2.72 | 2.83 | 2.83 | -6.60% | 1,349,339 |
| Nov 7, 2025 | 2.97 | 3.13 | 2.89 | 3.03 | 3.03 | 2.36% | 311,270 |
| Nov 6, 2025 | 3.09 | 3.09 | 2.95 | 2.96 | 2.96 | -4.21% | 274,433 |
| Nov 5, 2025 | 2.90 | 3.13 | 2.90 | 3.09 | 3.09 | 5.46% | 178,559 |
| Nov 4, 2025 | 2.97 | 3.08 | 2.87 | 2.93 | 2.93 | 0.34% | 185,004 |
| Nov 3, 2025 | 3.13 | 3.20 | 2.92 | 2.92 | 2.92 | -6.71% | 200,205 |
| Oct 31, 2025 | 3.02 | 3.20 | 2.94 | 3.13 | 3.13 | 5.39% | 206,744 |
| Oct 30, 2025 | 3.09 | 3.12 | 2.97 | 2.97 | 2.97 | -3.57% | 209,322 |
| Oct 29, 2025 | 2.96 | 3.13 | 2.91 | 3.08 | 3.08 | 8.83% | 306,024 |
| Oct 28, 2025 | 3.08 | 3.09 | 2.80 | 2.83 | 2.83 | -9.29% | 845,618 |
| Oct 27, 2025 | 3.50 | 3.53 | 3.05 | 3.12 | 3.12 | -7.69% | 887,921 |
| Oct 24, 2025 | 3.21 | 3.61 | 3.15 | 3.38 | 3.38 | 20.71% | 9,984,630 |
| Oct 23, 2025 | 2.74 | 2.85 | 2.74 | 2.80 | 2.80 | - | 55,913 |
| Oct 22, 2025 | 2.72 | 2.83 | 2.71 | 2.80 | 2.80 | - | 64,725 |
| Oct 21, 2025 | 2.79 | 2.85 | 2.70 | 2.80 | 2.80 | 0.72% | 194,385 |
| Oct 20, 2025 | 2.47 | 2.78 | 2.45 | 2.78 | 2.78 | 11.65% | 310,647 |
| Oct 17, 2025 | 2.69 | 2.82 | 2.45 | 2.49 | 2.49 | -8.12% | 674,244 |
| Oct 16, 2025 | 2.97 | 2.99 | 2.69 | 2.71 | 2.71 | -8.45% | 440,008 |
| Oct 15, 2025 | 3.15 | 3.17 | 2.92 | 2.96 | 2.96 | -3.58% | 286,239 |
| Oct 14, 2025 | 3.03 | 3.09 | 2.95 | 3.07 | 3.07 | 0.99% | 202,566 |
| Oct 13, 2025 | 3.09 | 3.09 | 2.91 | 3.04 | 3.04 | 3.75% | 262,680 |
| Oct 10, 2025 | 3.11 | 3.22 | 2.90 | 2.93 | 2.93 | -5.79% | 655,159 |
| Oct 9, 2025 | 3.23 | 3.23 | 3.09 | 3.11 | 3.11 | -1.58% | 209,920 |
| Oct 8, 2025 | 3.31 | 3.37 | 3.14 | 3.16 | 3.16 | -5.39% | 287,248 |
| Oct 7, 2025 | 3.32 | 3.44 | 3.29 | 3.34 | 3.34 | -0.89% | 122,672 |
| Oct 6, 2025 | 3.45 | 3.45 | 3.31 | 3.37 | 3.37 | -2.88% | 274,279 |
| Oct 3, 2025 | 3.21 | 3.48 | 3.15 | 3.47 | 3.47 | 9.81% | 369,019 |
| Oct 2, 2025 | 3.28 | 3.41 | 3.15 | 3.16 | 3.16 | -3.36% | 238,162 |
| Oct 1, 2025 | 3.34 | 3.34 | 3.17 | 3.27 | 3.27 | -2.10% | 370,456 |
| Sep 30, 2025 | 3.36 | 3.46 | 3.20 | 3.34 | 3.34 | -0.30% | 424,098 |
| Sep 29, 2025 | 3.44 | 3.54 | 3.30 | 3.35 | 3.35 | -2.90% | 426,709 |
| Sep 26, 2025 | 3.40 | 3.46 | 3.33 | 3.45 | 3.45 | 1.47% | 128,273 |
| Sep 25, 2025 | 3.54 | 3.54 | 3.36 | 3.40 | 3.40 | -3.68% | 216,958 |
| Sep 24, 2025 | 3.50 | 3.59 | 3.41 | 3.53 | 3.53 | 2.92% | 180,921 |
| Sep 23, 2025 | 3.40 | 3.68 | 3.39 | 3.43 | 3.43 | -1.72% | 584,588 |
| Sep 22, 2025 | 3.30 | 3.49 | 3.20 | 3.49 | 3.49 | 5.76% | 570,073 |
| Sep 19, 2025 | 3.37 | 3.40 | 3.25 | 3.30 | 3.30 | -2.08% | 384,498 |
| Sep 18, 2025 | 3.40 | 3.42 | 3.33 | 3.37 | 3.37 | -0.30% | 117,663 |
| Sep 17, 2025 | 3.51 | 3.51 | 3.31 | 3.38 | 3.38 | 0.30% | 237,463 |
| Sep 16, 2025 | 3.52 | 3.52 | 3.33 | 3.37 | 3.37 | -1.46% | 117,037 |
| Sep 15, 2025 | 3.59 | 3.59 | 3.34 | 3.42 | 3.42 | -3.39% | 447,149 |
| Sep 12, 2025 | 3.57 | 3.63 | 3.35 | 3.54 | 3.54 | -0.56% | 335,682 |
| Sep 11, 2025 | 3.44 | 3.56 | 3.27 | 3.56 | 3.56 | 7.55% | 396,516 |
| Sep 10, 2025 | 3.35 | 3.35 | 3.13 | 3.31 | 3.31 | -0.90% | 381,776 |
| Sep 9, 2025 | 3.20 | 3.38 | 3.15 | 3.34 | 3.34 | 6.71% | 371,144 |
| Sep 8, 2025 | 3.16 | 3.25 | 3.10 | 3.13 | 3.13 | -3.40% | 345,179 |
| Sep 5, 2025 | 3.19 | 3.40 | 3.13 | 3.24 | 3.24 | 4.18% | 324,666 |
| Sep 4, 2025 | 3.20 | 3.22 | 3.04 | 3.11 | 3.11 | -5.18% | 401,979 |
| Sep 3, 2025 | 3.26 | 3.30 | 2.95 | 3.28 | 3.28 | 0.61% | 1,333,516 |
| Sep 2, 2025 | 3.48 | 3.59 | 3.25 | 3.26 | 3.26 | -6.86% | 696,036 |
| Aug 29, 2025 | 3.48 | 3.56 | 3.45 | 3.50 | 3.50 | - | 305,332 |
| Aug 28, 2025 | 3.49 | 3.62 | 3.45 | 3.50 | 3.50 | 0.86% | 433,098 |
| Aug 27, 2025 | 3.75 | 3.75 | 3.45 | 3.47 | 3.47 | -8.44% | 613,701 |
| Aug 26, 2025 | 3.58 | 3.79 | 3.56 | 3.79 | 3.79 | 5.57% | 283,618 |
| Aug 25, 2025 | 3.65 | 3.86 | 3.51 | 3.59 | 3.59 | -2.18% | 741,616 |
| Aug 22, 2025 | 3.61 | 3.68 | 3.45 | 3.67 | 3.67 | 1.66% | 656,911 |
| Aug 21, 2025 | 3.41 | 3.65 | 3.33 | 3.61 | 3.61 | 9.39% | 526,363 |
| Aug 20, 2025 | 3.25 | 3.42 | 3.25 | 3.30 | 3.30 | -0.30% | 742,580 |
| Aug 19, 2025 | 3.65 | 3.79 | 3.25 | 3.31 | 3.31 | -9.81% | 666,233 |
| Aug 18, 2025 | 3.82 | 3.83 | 3.52 | 3.67 | 3.67 | -3.17% | 956,671 |
| Aug 15, 2025 | 4.30 | 4.33 | 3.65 | 3.79 | 3.79 | 1.61% | 3,258,899 |
| Aug 14, 2025 | 3.77 | 3.77 | 3.60 | 3.73 | 3.73 | -1.58% | 501,146 |
| Aug 13, 2025 | 3.89 | 3.89 | 3.68 | 3.79 | 3.79 | 1.34% | 592,320 |
| Aug 12, 2025 | 3.50 | 3.76 | 3.46 | 3.74 | 3.74 | 8.09% | 357,447 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.37 | 3.46 | 3.46 | -4.68% | 621,006 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.40 | 3.63 | 3.63 | 0.28% | 339,708 |
| Aug 7, 2025 | 3.70 | 3.72 | 3.52 | 3.62 | 3.62 | -2.16% | 393,499 |
| Aug 6, 2025 | 3.70 | 3.85 | 3.63 | 3.70 | 3.70 | -0.54% | 544,290 |
| Aug 5, 2025 | 3.36 | 3.77 | 3.32 | 3.72 | 3.72 | 6.59% | 606,602 |
| Aug 4, 2025 | 3.42 | 3.73 | 3.35 | 3.49 | 3.49 | 7.72% | 675,841 |
| Aug 1, 2025 | 3.16 | 3.28 | 2.98 | 3.24 | 3.24 | 2.21% | 266,555 |
| Jul 31, 2025 | 2.97 | 3.20 | 2.93 | 3.17 | 3.17 | 2.26% | 259,974 |
| Jul 30, 2025 | 3.06 | 3.30 | 3.06 | 3.10 | 3.03 | 3.33% | 593,035 |
| Jul 29, 2025 | 3.07 | 3.17 | 2.90 | 3.00 | 2.93 | -6.25% | 1,227,140 |
| Jul 28, 2025 | 3.16 | 3.30 | 3.03 | 3.20 | 3.12 | -0.31% | 490,478 |
| Jul 25, 2025 | 3.35 | 3.40 | 3.13 | 3.21 | 3.13 | -4.75% | 756,817 |
| Jul 24, 2025 | 3.64 | 3.64 | 3.10 | 3.37 | 3.29 | -6.39% | 1,081,453 |
| Jul 23, 2025 | 3.59 | 3.95 | 3.42 | 3.60 | 3.51 | 3.15% | 1,096,945 |
| Jul 22, 2025 | 3.40 | 3.50 | 3.19 | 3.49 | 3.41 | 2.65% | 492,229 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.21 | 3.40 | 3.32 | 3.03% | 810,867 |
| Jul 18, 2025 | 3.25 | 3.50 | 3.20 | 3.30 | 3.22 | -1.20% | 853,704 |
| Jul 17, 2025 | 3.60 | 3.71 | 3.11 | 3.34 | 3.26 | -4.84% | 1,501,126 |