Skip to main content
Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
0.800
-0.010 (-1.23%)
At close: Jun 26, 2026, 4:00 PM EDT
0.804
+0.004 (0.54%)
After-hours: Jun 26, 2026, 5:55 PM EDT

Viomi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.820.850.800.800.80-1.23%110,722
Jun 25, 20260.830.860.800.810.81-4.95%126,758
Jun 24, 20260.820.860.820.850.853.67%100,281
Jun 23, 20260.840.840.820.820.82-3.32%96,129
Jun 22, 20260.870.880.840.850.85-1.28%150,727
Jun 18, 20260.900.920.860.860.86-4.30%144,927
Jun 17, 20260.890.930.890.900.900.36%76,046
Jun 16, 20260.920.940.900.900.90-2.27%241,900
Jun 15, 20260.930.950.920.920.92-0.27%106,072
Jun 12, 20260.930.950.920.920.92-1.08%206,353
Jun 11, 20260.920.960.920.930.931.38%262,598
Jun 10, 20260.920.950.920.920.92-393,820
Jun 9, 20260.890.970.890.920.922.85%259,153
Jun 8, 20260.920.980.890.890.89-4.71%293,827
Jun 5, 20260.981.010.920.940.94-7.33%432,199
Jun 4, 20260.971.020.921.011.017.44%466,833
Jun 3, 20260.931.020.930.940.940.01%481,227
Jun 2, 20260.920.970.920.940.94-125,790
Jun 1, 20260.940.960.940.940.94-2.60%81,092
May 29, 20260.950.990.950.970.971.29%476,096
May 28, 20260.940.980.930.950.951.31%365,152
May 27, 20260.930.990.910.940.94-0.06%566,881
May 26, 20260.890.980.890.940.944.45%214,335
May 22, 20260.930.930.870.900.90-5.31%275,090
May 21, 20260.960.970.950.950.95-2.16%121,929
May 20, 20260.950.990.950.970.972.01%72,006
May 19, 20260.950.980.930.950.950.16%147,283
May 18, 20260.991.000.950.950.95-3.09%234,037
May 15, 20260.971.000.960.980.981.13%105,072
May 14, 20260.970.990.950.970.97-0.30%125,269
May 13, 20260.971.010.960.970.970.13%151,337
May 12, 20261.001.000.960.970.97-0.34%165,202
May 11, 20260.971.020.970.980.98-1.65%201,416
May 8, 20260.991.010.990.990.990.02%206,093
May 7, 20261.021.040.990.990.99-0.61%184,460
May 6, 20261.051.050.991.001.00-0.17%148,141
May 5, 20261.001.010.981.001.000.06%139,165
May 4, 20260.981.010.971.001.002.25%201,655
May 1, 20260.990.990.950.980.980.16%60,280
Apr 30, 20260.961.020.940.980.980.60%120,378
Apr 29, 20260.961.010.950.970.97-1.02%158,445
Apr 28, 20261.021.020.960.980.98-2.00%365,610
Apr 27, 20260.981.010.981.001.00-95,920
Apr 24, 20261.021.021.001.001.002.53%146,095
Apr 23, 20261.021.020.980.980.98-4.38%148,133
Apr 22, 20261.061.060.991.021.02-4.23%443,537
Apr 21, 20261.131.131.051.071.07-4.05%263,808
Apr 20, 20261.121.121.081.111.11-229,758
Apr 17, 20261.111.131.081.111.114.72%311,365
Apr 16, 20261.111.141.061.061.06-4.50%235,936
Apr 15, 20261.121.141.071.111.11-1.77%126,359
Apr 14, 20261.091.141.071.131.135.61%166,971
Apr 13, 20260.991.100.991.071.079.15%159,173
Apr 10, 20260.951.040.950.980.983.16%287,328
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, 20261.061.121.021.031.030.60%87,766
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