Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.380
-0.010 (-0.72%)
Jun 13, 2025, 4:00 PM - Market closed
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 52,647 |
| Jun 12, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 125,565 |
| Jun 11, 2025 | 1.43 | 1.45 | 1.39 | 1.40 | 1.40 | -4.11% | 81,161 |
| Jun 10, 2025 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 106,001 |
| Jun 9, 2025 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 122,509 |
| Jun 6, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | -2.07% | 68,117 |
| Jun 5, 2025 | 1.42 | 1.52 | 1.41 | 1.45 | 1.45 | 4.32% | 256,714 |
| Jun 4, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 3.50% | 133,700 |
| Jun 3, 2025 | 1.40 | 1.42 | 1.34 | 1.34 | 1.34 | -4.75% | 105,349 |
| Jun 2, 2025 | 1.35 | 1.46 | 1.32 | 1.41 | 1.41 | 1.81% | 682,568 |
| May 30, 2025 | 1.39 | 1.43 | 1.33 | 1.39 | 1.39 | -1.07% | 445,883 |
| May 29, 2025 | 1.42 | 1.49 | 1.39 | 1.40 | 1.40 | -0.71% | 154,266 |
| May 28, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 3.68% | 265,614 |
| May 27, 2025 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 7.09% | 127,336 |
| May 23, 2025 | 1.33 | 1.37 | 1.25 | 1.27 | 1.27 | -4.51% | 110,717 |
| May 22, 2025 | 1.24 | 1.40 | 1.24 | 1.33 | 1.33 | 5.56% | 207,329 |
| May 21, 2025 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 91,721 |
| May 20, 2025 | 1.30 | 1.35 | 1.27 | 1.28 | 1.28 | 1.59% | 235,579 |
| May 19, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 143,929 |
| May 16, 2025 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | 1.56% | 123,885 |
| May 15, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 113,910 |
| May 14, 2025 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -2.22% | 69,274 |
| May 13, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | - | 217,047 |
| May 12, 2025 | 1.39 | 1.44 | 1.34 | 1.35 | 1.35 | 0.75% | 138,044 |
| May 9, 2025 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -2.19% | 98,821 |
| May 8, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 71,683 |
| May 7, 2025 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 65,909 |
| May 6, 2025 | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | 0.98% | 51,737 |
| May 5, 2025 | 1.31 | 1.46 | 1.31 | 1.43 | 1.43 | 3.33% | 88,744 |
| May 2, 2025 | 1.36 | 1.46 | 1.34 | 1.38 | 1.38 | - | 83,569 |
| May 1, 2025 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 1.47% | 62,663 |
| Apr 30, 2025 | 1.32 | 1.38 | 1.30 | 1.36 | 1.36 | - | 75,033 |
| Apr 29, 2025 | 1.30 | 1.38 | 1.28 | 1.36 | 1.36 | 4.62% | 109,798 |
| Apr 28, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 82,312 |
| Apr 25, 2025 | 1.35 | 1.40 | 1.25 | 1.31 | 1.31 | -5.76% | 108,456 |
| Apr 24, 2025 | 1.38 | 1.46 | 1.34 | 1.39 | 1.39 | - | 142,578 |
| Apr 23, 2025 | 1.34 | 1.42 | 1.34 | 1.39 | 1.39 | 8.59% | 174,940 |
| Apr 22, 2025 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | 1.59% | 233,950 |
| Apr 21, 2025 | 1.33 | 1.41 | 1.22 | 1.26 | 1.26 | -8.03% | 193,312 |
| Apr 17, 2025 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | 0.74% | 72,879 |
| Apr 16, 2025 | 1.38 | 1.49 | 1.34 | 1.36 | 1.36 | -3.55% | 125,994 |
| Apr 15, 2025 | 1.46 | 1.50 | 1.41 | 1.41 | 1.41 | -6.62% | 99,995 |
| Apr 14, 2025 | 1.50 | 1.56 | 1.46 | 1.51 | 1.51 | 2.72% | 108,406 |
| Apr 11, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -2.00% | 106,677 |
| Apr 10, 2025 | 1.40 | 1.55 | 1.40 | 1.50 | 1.50 | 2.74% | 150,388 |
| Apr 9, 2025 | 1.39 | 1.52 | 1.34 | 1.46 | 1.46 | 7.35% | 171,682 |
| Apr 8, 2025 | 1.32 | 1.44 | 1.32 | 1.36 | 1.36 | -0.73% | 201,997 |
| Apr 7, 2025 | 1.31 | 1.52 | 1.31 | 1.37 | 1.37 | -4.86% | 158,529 |
| Apr 4, 2025 | 1.45 | 1.50 | 1.35 | 1.44 | 1.44 | -4.00% | 193,855 |
| Apr 3, 2025 | 1.50 | 1.57 | 1.45 | 1.50 | 1.50 | -1.32% | 163,184 |