Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.560
-0.240 (-13.33%)
At close: Mar 31, 2025, 4:00 PM
1.674
+0.114 (7.32%)
Pre-market: Apr 1, 2025, 5:17 AM EDT
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.78 | 1.80 | 1.56 | 1.56 | 1.56 | -13.33% | 319,360 |
| Mar 28, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | 205,339 |
| Mar 27, 2025 | 1.88 | 1.88 | 1.69 | 1.72 | 1.72 | -8.51% | 254,565 |
| Mar 26, 2025 | 1.93 | 2.06 | 1.85 | 1.88 | 1.88 | -3.09% | 288,596 |
| Mar 25, 2025 | 2.24 | 2.33 | 1.88 | 1.94 | 1.94 | -18.49% | 573,326 |
| Mar 24, 2025 | 1.88 | 2.38 | 1.88 | 2.38 | 2.38 | 26.60% | 860,474 |
| Mar 21, 2025 | 1.89 | 1.96 | 1.88 | 1.88 | 1.88 | -2.59% | 174,040 |
| Mar 20, 2025 | 2.01 | 2.05 | 1.90 | 1.93 | 1.93 | -1.53% | 180,737 |
| Mar 19, 2025 | 1.99 | 2.16 | 1.93 | 1.96 | 1.96 | -1.51% | 182,548 |
| Mar 18, 2025 | 2.26 | 2.26 | 1.90 | 1.99 | 1.99 | -2.93% | 292,552 |
| Mar 17, 2025 | 1.94 | 2.21 | 1.90 | 2.05 | 2.05 | 9.04% | 360,961 |
| Mar 14, 2025 | 2.03 | 2.10 | 1.87 | 1.88 | 1.88 | -1.05% | 288,656 |
| Mar 13, 2025 | 2.17 | 2.33 | 1.90 | 1.90 | 1.90 | -12.04% | 611,516 |
| Mar 12, 2025 | 1.87 | 2.22 | 1.87 | 2.16 | 2.16 | 18.03% | 882,859 |
| Mar 11, 2025 | 1.54 | 1.88 | 1.53 | 1.83 | 1.83 | 14.37% | 423,675 |
| Mar 10, 2025 | 1.53 | 1.66 | 1.53 | 1.60 | 1.60 | 3.90% | 118,523 |
| Mar 7, 2025 | 1.61 | 1.67 | 1.54 | 1.54 | 1.54 | -3.14% | 75,863 |
| Mar 6, 2025 | 1.58 | 1.70 | 1.57 | 1.59 | 1.59 | -5.36% | 111,978 |
| Mar 5, 2025 | 1.52 | 1.68 | 1.49 | 1.68 | 1.68 | 7.01% | 87,734 |
| Mar 4, 2025 | 1.55 | 1.57 | 1.47 | 1.57 | 1.57 | -1.26% | 84,540 |
| Mar 3, 2025 | 1.52 | 1.64 | 1.52 | 1.59 | 1.59 | 1.92% | 86,923 |
| Feb 28, 2025 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -3.70% | 86,652 |
| Feb 27, 2025 | 1.46 | 1.64 | 1.46 | 1.62 | 1.62 | 6.58% | 55,421 |
| Feb 26, 2025 | 1.50 | 1.68 | 1.45 | 1.52 | 1.52 | 0.66% | 187,419 |
| Feb 25, 2025 | 1.54 | 1.57 | 1.48 | 1.51 | 1.51 | -1.95% | 94,918 |
| Feb 24, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -4.35% | 34,011 |
| 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 |