Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
3.420
-0.120 (-3.39%)
At close: Sep 15, 2025, 4:00 PM EDT
3.371
-0.049 (-1.43%)
After-hours: Sep 15, 2025, 4:49 PM EDT
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.59 | 3.59 | 3.34 | 3.42 | 3.42 | -3.39% | 447,039 |
| 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% | 1,332,147 |
| 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 | 3.02 | 3.33% | 593,035 |
| Jul 29, 2025 | 3.07 | 3.17 | 2.90 | 3.00 | 2.92 | -6.25% | 1,227,140 |
| Jul 28, 2025 | 3.16 | 3.30 | 3.03 | 3.20 | 3.11 | -0.31% | 490,478 |
| Jul 25, 2025 | 3.35 | 3.40 | 3.13 | 3.21 | 3.12 | -4.75% | 756,817 |
| Jul 24, 2025 | 3.64 | 3.64 | 3.10 | 3.37 | 3.28 | -6.39% | 1,081,453 |
| Jul 23, 2025 | 3.59 | 3.95 | 3.42 | 3.60 | 3.50 | 3.15% | 1,096,945 |
| Jul 22, 2025 | 3.40 | 3.50 | 3.19 | 3.49 | 3.40 | 2.65% | 492,229 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.21 | 3.40 | 3.31 | 3.03% | 810,867 |
| Jul 18, 2025 | 3.25 | 3.50 | 3.20 | 3.30 | 3.21 | -1.20% | 853,704 |
| Jul 17, 2025 | 3.60 | 3.71 | 3.11 | 3.34 | 3.25 | -4.84% | 1,501,126 |
| Jul 16, 2025 | 3.66 | 3.80 | 3.39 | 3.51 | 3.42 | -4.62% | 1,042,849 |
| Jul 15, 2025 | 3.50 | 3.90 | 3.31 | 3.68 | 3.58 | 11.85% | 2,308,151 |
| Jul 14, 2025 | 2.97 | 3.38 | 2.93 | 3.29 | 3.20 | 13.45% | 1,867,571 |
| Jul 11, 2025 | 3.01 | 3.03 | 2.65 | 2.90 | 2.82 | 0.69% | 1,079,540 |
| Jul 10, 2025 | 2.54 | 3.09 | 2.47 | 2.88 | 2.80 | 23.08% | 3,756,923 |
| Jul 9, 2025 | 2.73 | 2.86 | 2.26 | 2.34 | 2.28 | -14.29% | 3,207,587 |
| Jul 8, 2025 | 3.25 | 3.55 | 2.56 | 2.73 | 2.66 | 3.41% | 8,314,274 |
| Jul 7, 2025 | 1.85 | 2.86 | 1.84 | 2.64 | 2.57 | 59.04% | 14,704,768 |