Vyome Holdings, Inc. (HIND)
NASDAQ: HIND · Real-Time Price · USD
2.200
+0.280 (14.58%)
At close: Feb 2, 2026, 4:00 PM EST
2.111
-0.089 (-4.03%)
After-hours: Feb 2, 2026, 7:59 PM EST
Vyome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.86 | 2.21 | 1.75 | 2.20 | 2.20 | 14.58% | 1,333,854 |
| Jan 30, 2026 | 2.03 | 2.20 | 1.87 | 1.92 | 1.92 | -10.28% | 273,180 |
| Jan 29, 2026 | 2.38 | 2.38 | 2.12 | 2.14 | 2.14 | -15.75% | 584,694 |
| Jan 28, 2026 | 2.69 | 2.77 | 2.52 | 2.54 | 2.54 | -22.09% | 1,107,320 |
| Jan 27, 2026 | 3.64 | 3.89 | 2.65 | 3.26 | 3.26 | 4.82% | 44,044,729 |
| Jan 26, 2026 | 3.24 | 3.25 | 3.06 | 3.11 | 3.11 | -2.51% | 38,281 |
| Jan 23, 2026 | 2.99 | 3.25 | 2.91 | 3.19 | 3.19 | 9.43% | 51,876 |
| Jan 22, 2026 | 2.77 | 2.97 | 2.65 | 2.92 | 2.92 | 8.77% | 46,692 |
| 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 |
| Dec 2, 2025 | 5.00 | 5.05 | 4.90 | 4.96 | 4.96 | 0.20% | 8,542 |
| Dec 1, 2025 | 5.00 | 5.22 | 4.90 | 4.95 | 4.95 | -4.54% | 12,132 |
| Nov 28, 2025 | 5.25 | 5.34 | 5.10 | 5.18 | 5.18 | 0.78% | 10,449 |
| Nov 26, 2025 | 5.14 | 5.37 | 5.06 | 5.14 | 5.14 | -1.34% | 10,160 |
| Nov 25, 2025 | 5.19 | 5.21 | 5.14 | 5.21 | 5.21 | 1.17% | 8,340 |
| Nov 24, 2025 | 4.89 | 5.36 | 4.83 | 5.15 | 5.15 | 3.41% | 11,664 |
| Nov 21, 2025 | 4.80 | 5.12 | 4.54 | 4.98 | 4.98 | 4.40% | 30,638 |
| Nov 20, 2025 | 4.44 | 4.77 | 4.44 | 4.77 | 4.77 | 3.47% | 22,098 |
| Nov 19, 2025 | 5.14 | 5.50 | 4.51 | 4.61 | 4.61 | -7.24% | 44,972 |