Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.610
+0.030 (1.90%)
Feb 21, 2025, 4:00 PM EST - Market closed
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.60 | 1.72 | 1.58 | 1.61 | 1.61 | 1.90% | 68,549 |
| Feb 20, 2025 | 1.59 | 1.78 | 1.57 | 1.58 | 1.58 | -4.82% | 125,416 |
| Feb 19, 2025 | 1.75 | 1.77 | 1.61 | 1.66 | 1.66 | -4.05% | 143,250 |
| Feb 18, 2025 | 1.55 | 1.78 | 1.52 | 1.73 | 1.73 | 13.82% | 163,478 |
| Feb 14, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | - | 101,220 |
| Feb 13, 2025 | 1.37 | 1.54 | 1.37 | 1.52 | 1.52 | 3.75% | 99,347 |
| Feb 12, 2025 | 1.35 | 1.50 | 1.31 | 1.47 | 1.47 | 9.33% | 169,594 |
| Feb 11, 2025 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | -1.47% | 133,713 |
| Feb 10, 2025 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | - | 51,346 |
| Feb 7, 2025 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 47,421 |
| Feb 6, 2025 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 53,032 |
| Feb 5, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 46,027 |
| Feb 4, 2025 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 63,696 |
| Feb 3, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 4.62% | 76,178 |
| Jan 31, 2025 | 1.43 | 1.44 | 1.28 | 1.30 | 1.30 | -7.80% | 204,935 |
| Jan 30, 2025 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 84,579 |
| Jan 29, 2025 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | 0.68% | 57,919 |
| Jan 28, 2025 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 1.39% | 63,002 |
| Jan 27, 2025 | 1.47 | 1.48 | 1.34 | 1.44 | 1.44 | -0.21% | 79,305 |
| Jan 24, 2025 | 1.47 | 1.49 | 1.38 | 1.44 | 1.44 | -3.15% | 80,515 |
| Jan 23, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 36,720 |
| Jan 22, 2025 | 1.35 | 1.52 | 1.35 | 1.50 | 1.50 | 11.94% | 281,692 |
| Jan 21, 2025 | 1.40 | 1.49 | 1.29 | 1.34 | 1.34 | -4.29% | 125,058 |
| Jan 17, 2025 | 1.48 | 1.51 | 1.40 | 1.40 | 1.40 | -2.57% | 123,321 |
| Jan 16, 2025 | 1.27 | 1.45 | 1.26 | 1.44 | 1.44 | 16.83% | 175,343 |
| Jan 15, 2025 | 1.35 | 1.40 | 1.21 | 1.23 | 1.23 | -6.82% | 136,455 |
| Jan 14, 2025 | 1.36 | 1.47 | 1.26 | 1.32 | 1.32 | -2.22% | 147,075 |
| Jan 13, 2025 | 1.45 | 1.47 | 1.32 | 1.35 | 1.35 | -9.40% | 157,096 |
| Jan 10, 2025 | 1.50 | 1.52 | 1.45 | 1.49 | 1.49 | 0.68% | 99,750 |
| Jan 8, 2025 | 1.50 | 1.53 | 1.43 | 1.48 | 1.48 | -2.63% | 119,169 |
| Jan 7, 2025 | 1.48 | 1.53 | 1.41 | 1.52 | 1.52 | 1.33% | 131,847 |
| Jan 6, 2025 | 1.42 | 1.51 | 1.42 | 1.50 | 1.50 | 4.17% | 145,619 |
| Jan 3, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -5.88% | 79,192 |
| Jan 2, 2025 | 1.49 | 1.59 | 1.41 | 1.53 | 1.53 | 4.79% | 130,237 |
| Dec 31, 2024 | 1.45 | 1.49 | 1.41 | 1.46 | 1.46 | 0.69% | 85,354 |
| Dec 30, 2024 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 5.84% | 112,452 |
| Dec 27, 2024 | 1.46 | 1.51 | 1.35 | 1.37 | 1.37 | -6.16% | 216,205 |
| Dec 26, 2024 | 1.52 | 1.52 | 1.39 | 1.46 | 1.46 | -1.35% | 223,750 |
| Dec 24, 2024 | 1.43 | 1.49 | 1.36 | 1.48 | 1.48 | 5.71% | 79,187 |
| Dec 23, 2024 | 1.39 | 1.49 | 1.30 | 1.40 | 1.40 | -0.71% | 157,783 |
| Dec 20, 2024 | 1.41 | 1.54 | 1.40 | 1.41 | 1.41 | -2.76% | 174,677 |
| Dec 19, 2024 | 1.46 | 1.52 | 1.45 | 1.45 | 1.45 | -1.36% | 158,128 |
| Dec 18, 2024 | 1.49 | 1.55 | 1.41 | 1.47 | 1.47 | -2.00% | 179,945 |
| Dec 17, 2024 | 1.46 | 1.53 | 1.44 | 1.50 | 1.50 | 3.45% | 125,527 |
| Dec 16, 2024 | 1.55 | 1.61 | 1.45 | 1.45 | 1.45 | -7.23% | 161,505 |
| Dec 13, 2024 | 1.56 | 1.62 | 1.53 | 1.56 | 1.56 | -1.08% | 119,745 |
| Dec 12, 2024 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 0.64% | 133,412 |
| Dec 11, 2024 | 1.52 | 1.63 | 1.52 | 1.57 | 1.57 | 0.64% | 140,141 |
| Dec 10, 2024 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -0.64% | 117,849 |
| Dec 9, 2024 | 1.69 | 1.69 | 1.54 | 1.57 | 1.57 | 3.97% | 142,177 |
| Dec 6, 2024 | 1.50 | 1.60 | 1.49 | 1.51 | 1.51 | -0.66% | 126,628 |
| Dec 5, 2024 | 1.45 | 1.60 | 1.45 | 1.52 | 1.52 | 4.83% | 236,531 |
| Dec 4, 2024 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | -9.38% | 702,400 |
| Dec 3, 2024 | 1.51 | 1.64 | 1.45 | 1.60 | 1.60 | 0.63% | 703,786 |
| Dec 2, 2024 | 1.61 | 1.68 | 1.50 | 1.59 | 1.59 | -4.79% | 638,762 |
| Nov 29, 2024 | 1.81 | 1.83 | 1.60 | 1.67 | 1.67 | -7.22% | 615,937 |
| Nov 27, 2024 | 1.46 | 1.80 | 1.46 | 1.80 | 1.80 | 20.00% | 658,190 |
| Nov 26, 2024 | 1.37 | 1.53 | 1.37 | 1.50 | 1.50 | 7.91% | 764,736 |
| Nov 25, 2024 | 1.52 | 1.58 | 1.39 | 1.39 | 1.39 | -6.08% | 617,290 |
| Nov 22, 2024 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -3.27% | 52,928 |
| Nov 21, 2024 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 6.25% | 156,848 |
| Nov 20, 2024 | 1.41 | 1.53 | 1.41 | 1.44 | 1.44 | -5.88% | 159,398 |
| Nov 19, 2024 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | 4.08% | 74,806 |
| Nov 18, 2024 | 1.49 | 1.57 | 1.38 | 1.47 | 1.47 | -1.34% | 95,252 |
| Nov 15, 2024 | 1.48 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 112,487 |
| Nov 14, 2024 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 2.03% | 68,216 |
| Nov 13, 2024 | 1.40 | 1.58 | 1.40 | 1.48 | 1.48 | 5.71% | 227,633 |
| Nov 12, 2024 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 77,760 |
| Nov 11, 2024 | 1.35 | 1.50 | 1.35 | 1.44 | 1.44 | 6.67% | 141,985 |
| Nov 8, 2024 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -3.57% | 70,924 |
| Nov 7, 2024 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 2.94% | 157,320 |
| Nov 6, 2024 | 1.30 | 1.39 | 1.30 | 1.36 | 1.36 | 1.49% | 147,636 |
| Nov 5, 2024 | 1.37 | 1.42 | 1.27 | 1.34 | 1.34 | -0.74% | 313,016 |
| Nov 4, 2024 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | - | 103,751 |
| Nov 1, 2024 | 1.29 | 1.37 | 1.28 | 1.35 | 1.35 | 4.65% | 88,988 |
| Oct 31, 2024 | 1.35 | 1.40 | 1.27 | 1.29 | 1.29 | -5.84% | 111,406 |
| Oct 30, 2024 | 1.35 | 1.45 | 1.34 | 1.37 | 1.37 | -0.36% | 110,864 |
| Oct 29, 2024 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 1.85% | 130,916 |
| Oct 28, 2024 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 2.27% | 104,268 |
| Oct 25, 2024 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 2.33% | 120,403 |
| Oct 24, 2024 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | 0.39% | 171,450 |
| Oct 23, 2024 | 1.42 | 1.42 | 1.22 | 1.29 | 1.29 | -7.55% | 188,661 |
| Oct 22, 2024 | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | 2.21% | 131,533 |
| Oct 21, 2024 | 1.31 | 1.39 | 1.30 | 1.36 | 1.36 | 3.03% | 122,741 |
| Oct 18, 2024 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -0.75% | 144,602 |
| Oct 17, 2024 | 1.28 | 1.41 | 1.28 | 1.33 | 1.33 | 2.31% | 108,361 |
| Oct 16, 2024 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 0.54% | 95,325 |
| Oct 15, 2024 | 1.50 | 1.62 | 1.23 | 1.29 | 1.29 | -13.80% | 224,591 |
| Oct 14, 2024 | 1.63 | 1.63 | 1.47 | 1.50 | 1.50 | -7.98% | 169,200 |
| Oct 11, 2024 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 1.87% | 94,280 |
| Oct 10, 2024 | 1.71 | 1.71 | 1.52 | 1.60 | 1.60 | -4.19% | 124,488 |
| Oct 9, 2024 | 1.54 | 1.72 | 1.51 | 1.67 | 1.67 | 7.05% | 178,760 |
| Oct 8, 2024 | 1.58 | 1.72 | 1.52 | 1.56 | 1.56 | -5.45% | 135,353 |
| Oct 7, 2024 | 1.79 | 1.79 | 1.59 | 1.65 | 1.65 | -6.25% | 218,640 |
| Oct 4, 2024 | 1.79 | 1.79 | 1.65 | 1.76 | 1.76 | 1.15% | 253,627 |
| Oct 3, 2024 | 1.67 | 1.75 | 1.55 | 1.74 | 1.74 | 6.10% | 285,045 |
| Oct 2, 2024 | 1.87 | 1.94 | 1.50 | 1.64 | 1.64 | -9.89% | 428,351 |
| Oct 1, 2024 | 1.54 | 1.85 | 1.47 | 1.82 | 1.82 | 17.42% | 501,296 |
| Sep 30, 2024 | 1.54 | 1.62 | 1.52 | 1.55 | 1.55 | 2.65% | 157,953 |
| Sep 27, 2024 | 1.54 | 1.59 | 1.50 | 1.51 | 1.51 | 2.03% | 356,810 |