Skip to main content
Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
0.980
-0.020 (-2.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.000
+0.020 (2.04%)
After-hours: Apr 28, 2026, 7:38 PM EDT

Viomi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.020.960.980.98-2.00%365,608
Apr 27, 20260.981.010.981.001.00-95,920
Apr 24, 20261.021.021.001.001.002.53%146,047
Apr 23, 20261.021.020.980.980.98-4.38%148,133
Apr 22, 20261.061.060.991.021.02-4.23%443,327
Apr 21, 20261.131.131.051.071.07-4.05%263,808
Apr 20, 20261.121.121.081.111.11-228,751
Apr 17, 20261.111.131.081.111.114.72%311,204
Apr 16, 20261.111.141.061.061.06-4.50%235,936
Apr 15, 20261.121.141.071.111.11-1.77%126,239
Apr 14, 20261.091.141.071.131.135.61%166,697
Apr 13, 20260.991.100.991.071.079.15%158,932
Apr 10, 20260.951.040.950.980.983.16%287,215
Apr 9, 20260.991.020.920.950.95-4.87%282,065
Apr 8, 20261.011.121.001.001.00-0.10%144,061
Apr 7, 20261.041.061.001.001.00-2.91%77,530
Apr 6, 20261.061.121.021.031.03-4.63%87,716
Apr 2, 20261.121.161.081.081.02-4.42%286,079
Apr 1, 20261.101.151.101.131.071.80%142,056
Mar 31, 20261.051.131.051.111.057.77%142,024
Mar 30, 20261.081.141.031.030.98-3.74%285,682
Mar 27, 20261.051.141.051.071.01-0.93%218,674
Mar 26, 20261.211.221.051.081.02-12.20%407,420
Mar 25, 20261.171.291.111.231.17-9.56%1,325,896
Mar 24, 20261.371.391.341.361.291.49%466,064
Mar 23, 20261.301.371.301.341.274.69%372,229
Mar 20, 20261.331.371.251.281.21-3.03%559,906
Mar 19, 20261.381.391.311.321.25-5.04%352,804
Mar 18, 20261.471.471.391.391.32-3.47%244,763
Mar 17, 20261.521.551.441.441.37-2.70%185,858
Mar 16, 20261.401.521.401.481.405.71%415,533
Mar 13, 20261.431.441.391.401.33-1.41%142,148
Mar 12, 20261.351.461.331.421.355.19%470,864
Mar 11, 20261.381.381.331.351.28-98,411
Mar 10, 20261.341.401.301.351.283.05%201,652
Mar 9, 20261.291.331.291.311.242.34%269,217
Mar 6, 20261.291.301.271.281.210.79%60,915
Mar 5, 20261.371.381.271.271.20-6.62%300,328
Mar 4, 20261.351.381.341.361.29-0.73%122,134
Mar 3, 20261.371.381.271.371.30-2.14%495,691
Mar 2, 20261.261.441.221.401.3310.24%845,211
Feb 27, 20261.351.391.271.271.20-5.22%243,193
Feb 26, 20261.421.441.341.341.27-4.29%178,466
Feb 25, 20261.421.441.391.401.33-0.71%217,384
Feb 24, 20261.391.421.391.411.341.44%184,814
Feb 23, 20261.401.421.381.391.32-1.42%255,501
Feb 20, 20261.391.461.391.411.340.71%411,114
Feb 19, 20261.371.421.371.401.332.19%240,672
Feb 18, 20261.381.441.371.371.30-0.72%477,118
Feb 17, 20261.381.401.371.381.310.73%313,002
Feb 13, 20261.381.401.371.371.30-249,271
Feb 12, 20261.401.421.351.371.30-1.44%153,733
Feb 11, 20261.441.451.381.391.32-1.42%496,025
Feb 10, 20261.431.481.401.411.34-0.70%327,760
Feb 9, 20261.361.471.361.421.354.41%390,381
Feb 6, 20261.331.391.331.361.292.26%350,734
Feb 5, 20261.301.361.301.331.26-0.75%124,835
Feb 4, 20261.361.391.321.341.27-203,371
Feb 3, 20261.311.421.301.341.273.08%427,487
Feb 2, 20261.361.361.301.301.23-2.26%192,587
Jan 30, 20261.351.411.301.331.26-0.75%369,827
Jan 29, 20261.331.361.221.341.27-512,896
Jan 28, 20261.371.391.181.341.27-2.19%1,273,426
Jan 27, 20261.381.391.341.371.300.74%360,961
Jan 26, 20261.401.401.361.361.29-2.86%181,033
Jan 23, 20261.441.451.381.401.33-1.41%179,522
Jan 22, 20261.441.471.411.421.350.71%450,413
Jan 21, 20261.461.461.361.411.34-3.42%422,698
Jan 20, 20261.451.491.441.461.38-123,750
Jan 16, 20261.501.541.451.461.38-2.67%131,778
Jan 15, 20261.511.551.491.501.42-0.66%177,052
Jan 14, 20261.531.531.471.511.430.67%296,815
Jan 13, 20261.581.631.471.501.42-5.06%332,343
Jan 12, 20261.561.651.541.581.501.28%485,192
Jan 9, 20261.591.631.531.561.48-1.89%342,215
Jan 8, 20261.581.661.581.591.51-486,328
Jan 7, 20261.791.841.541.591.51-11.17%1,237,200
Jan 6, 20261.861.871.761.791.70-1.65%369,530
Jan 5, 20261.841.911.801.821.73-0.55%211,424
Jan 2, 20261.921.941.831.831.73-0.54%157,681
Dec 31, 20251.951.961.841.841.74-5.64%167,966
Dec 30, 20251.952.001.931.951.851.04%261,008
Dec 29, 20251.901.991.901.931.830.52%145,623
Dec 26, 20252.012.011.831.921.82-5.88%561,872
Dec 24, 20252.082.081.982.041.93-1.92%76,474
Dec 23, 20252.112.162.072.081.97-3.26%118,705
Dec 22, 20252.052.192.052.152.044.88%192,090
Dec 19, 20252.122.122.012.051.94-1.44%275,345
Dec 18, 20252.142.172.072.081.97-1.89%169,732
Dec 17, 20252.142.232.112.122.01-0.93%154,583
Dec 16, 20252.122.202.122.142.03-1.38%170,284
Dec 15, 20252.222.242.102.172.06-2.69%320,081
Dec 12, 20252.322.342.232.232.11-3.88%216,143
Dec 11, 20252.312.332.252.322.200.87%257,549
Dec 10, 20252.332.392.292.302.18-1.29%324,343
Dec 9, 20252.312.382.232.332.21-0.85%237,885
Dec 8, 20252.462.462.302.352.23-3.29%321,982
Dec 5, 20252.542.552.432.432.30-2.80%46,863
Dec 4, 20252.492.542.432.502.370.81%91,770
Dec 3, 20252.412.512.412.482.352.06%168,690