Vyome Holdings, Inc. (HIND)
NASDAQ: HIND · Real-Time Price · USD
3.430
+0.020 (0.59%)
Jan 8, 2026, 4:00 PM EST - Market closed
Vyome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 3.51 | 3.66 | 3.35 | 3.43 | 3.43 | 0.59% | 9,386 |
| Jan 7, 2026 | 3.21 | 3.46 | 3.17 | 3.41 | 3.41 | 7.91% | 14,159 |
| 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% | 39,120 |
| 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 | - | 31,561 |
| Dec 30, 2025 | 3.59 | 3.66 | 3.44 | 3.44 | 3.44 | -4.18% | 35,061 |
| Dec 29, 2025 | 3.73 | 3.77 | 3.56 | 3.59 | 3.59 | -3.75% | 20,776 |
| Dec 26, 2025 | 3.67 | 3.84 | 3.64 | 3.73 | 3.73 | -0.80% | 16,292 |
| 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% | 33,112 |
| 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 |
| Nov 18, 2025 | 4.82 | 4.99 | 4.77 | 4.97 | 4.97 | 1.84% | 14,292 |
| Nov 17, 2025 | 4.87 | 5.10 | 4.82 | 4.88 | 4.88 | 0.21% | 9,882 |
| Nov 14, 2025 | 4.93 | 5.18 | 4.76 | 4.87 | 4.87 | -1.22% | 29,500 |
| Nov 13, 2025 | 5.30 | 5.35 | 4.87 | 4.93 | 4.93 | -7.33% | 32,024 |
| Nov 12, 2025 | 5.26 | 5.37 | 5.21 | 5.32 | 5.32 | 0.19% | 9,246 |
| Nov 11, 2025 | 5.35 | 5.40 | 5.24 | 5.31 | 5.31 | -2.39% | 28,824 |
| Nov 10, 2025 | 5.30 | 5.52 | 5.30 | 5.44 | 5.44 | -1.27% | 12,651 |
| Nov 7, 2025 | 5.64 | 5.64 | 5.04 | 5.51 | 5.51 | -2.65% | 30,497 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.62 | 5.66 | 5.66 | -5.11% | 22,946 |
| Nov 5, 2025 | 6.19 | 6.19 | 5.82 | 5.97 | 5.97 | -3.32% | 32,862 |
| Nov 4, 2025 | 6.03 | 6.33 | 6.03 | 6.17 | 6.17 | -2.22% | 38,717 |
| Nov 3, 2025 | 5.87 | 6.56 | 5.87 | 6.31 | 6.31 | 4.30% | 181,181 |
| Oct 31, 2025 | 5.62 | 6.10 | 5.51 | 6.05 | 6.05 | 8.42% | 78,441 |
| Oct 30, 2025 | 5.30 | 5.70 | 5.30 | 5.58 | 5.58 | 3.72% | 35,945 |
| Oct 29, 2025 | 5.53 | 5.64 | 5.33 | 5.38 | 5.38 | -2.71% | 81,454 |
| Oct 28, 2025 | 5.52 | 5.65 | 5.37 | 5.53 | 5.53 | 0.18% | 20,035 |