Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.320
-0.070 (-5.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Viomi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.351.401.251.311.31-5.76%108,456
Apr 24, 20251.381.461.341.391.39-142,578
Apr 23, 20251.341.421.341.391.398.59%174,940
Apr 22, 20251.251.341.251.281.281.59%233,950
Apr 21, 20251.331.411.221.261.26-8.03%193,312
Apr 17, 20251.411.431.361.371.370.74%72,879
Apr 16, 20251.381.491.341.361.36-3.55%125,994
Apr 15, 20251.461.501.411.411.41-6.62%99,995
Apr 14, 20251.501.561.461.511.512.72%108,406
Apr 11, 20251.551.551.471.471.47-2.00%106,677
Apr 10, 20251.401.551.401.501.502.74%150,388
Apr 9, 20251.391.521.341.461.467.35%171,682
Apr 8, 20251.321.441.321.361.36-0.73%201,997
Apr 7, 20251.311.521.311.371.37-4.86%158,529
Apr 4, 20251.451.501.351.441.44-4.00%193,855
Apr 3, 20251.501.571.451.501.50-1.32%163,184
Apr 2, 20251.601.681.511.521.52-2.56%180,170
Apr 1, 20251.601.721.301.561.56-443,974
Mar 31, 20251.781.801.561.561.56-13.33%319,360
Mar 28, 20251.751.801.731.801.804.65%205,339
Mar 27, 20251.881.881.691.721.72-8.51%254,565
Mar 26, 20251.932.061.851.881.88-3.09%288,596
Mar 25, 20252.242.331.881.941.94-18.49%573,326
Mar 24, 20251.882.381.882.382.3826.60%860,474
Mar 21, 20251.891.961.881.881.88-2.59%174,040
Mar 20, 20252.012.051.901.931.93-1.53%180,737
Mar 19, 20251.992.161.931.961.96-1.51%182,548
Mar 18, 20252.262.261.901.991.99-2.93%292,552
Mar 17, 20251.942.211.902.052.059.04%360,961
Mar 14, 20252.032.101.871.881.88-1.05%288,656
Mar 13, 20252.172.331.901.901.90-12.04%611,516
Mar 12, 20251.872.221.872.162.1618.03%882,859
Mar 11, 20251.541.881.531.831.8314.37%423,675
Mar 10, 20251.531.661.531.601.603.90%118,523
Mar 7, 20251.611.671.541.541.54-3.14%75,863
Mar 6, 20251.581.701.571.591.59-5.36%111,978
Mar 5, 20251.521.681.491.681.687.01%87,734
Mar 4, 20251.551.571.471.571.57-1.26%84,540
Mar 3, 20251.521.641.521.591.591.92%86,923
Feb 28, 20251.641.641.551.561.56-3.70%86,652
Feb 27, 20251.461.641.461.621.626.58%55,421
Feb 26, 20251.501.681.451.521.520.66%187,419
Feb 25, 20251.541.571.481.511.51-1.95%94,918
Feb 24, 20251.601.601.541.541.54-4.35%34,011
Feb 21, 20251.601.721.581.611.611.90%68,549
Feb 20, 20251.591.781.571.581.58-4.82%125,416
Feb 19, 20251.751.771.611.661.66-4.05%143,250
Feb 18, 20251.551.781.521.731.7313.82%163,478
Feb 14, 20251.521.551.501.521.52-101,220
Feb 13, 20251.371.541.371.521.523.75%99,347