Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.280
+0.010 (0.79%)
At close: Mar 6, 2026, 4:00 PM EST
1.300
+0.020 (1.56%)
After-hours: Mar 6, 2026, 7:55 PM EST
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 60,209 |
| Mar 5, 2026 | 1.37 | 1.38 | 1.27 | 1.27 | 1.27 | -6.62% | 300,325 |
| Mar 4, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 112,121 |
| Mar 3, 2026 | 1.37 | 1.38 | 1.27 | 1.37 | 1.37 | -2.14% | 495,691 |
| Mar 2, 2026 | 1.26 | 1.44 | 1.22 | 1.40 | 1.40 | 10.24% | 844,980 |
| Feb 27, 2026 | 1.35 | 1.39 | 1.27 | 1.27 | 1.27 | -5.22% | 243,178 |
| Feb 26, 2026 | 1.42 | 1.44 | 1.34 | 1.34 | 1.34 | -4.29% | 174,856 |
| Feb 25, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 217,367 |
| Feb 24, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 184,618 |
| Feb 23, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 255,500 |
| Feb 20, 2026 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | 0.71% | 411,113 |
| Feb 19, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 240,672 |
| Feb 18, 2026 | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 476,988 |
| Feb 17, 2026 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 312,922 |
| Feb 13, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | - | 249,030 |
| Feb 12, 2026 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 153,578 |
| Feb 11, 2026 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 496,025 |
| Feb 10, 2026 | 1.43 | 1.48 | 1.40 | 1.41 | 1.41 | -0.70% | 321,130 |
| Feb 9, 2026 | 1.36 | 1.47 | 1.36 | 1.42 | 1.42 | 4.41% | 390,272 |
| Feb 6, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 350,049 |
| Feb 5, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | 124,435 |
| Feb 4, 2026 | 1.36 | 1.39 | 1.32 | 1.34 | 1.34 | - | 203,371 |
| Feb 3, 2026 | 1.31 | 1.42 | 1.30 | 1.34 | 1.34 | 3.08% | 427,486 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 192,587 |
| Jan 30, 2026 | 1.35 | 1.41 | 1.30 | 1.33 | 1.33 | -0.75% | 364,775 |
| Jan 29, 2026 | 1.33 | 1.36 | 1.22 | 1.34 | 1.34 | - | 512,886 |
| Jan 28, 2026 | 1.37 | 1.39 | 1.18 | 1.34 | 1.34 | -2.19% | 1,273,425 |
| Jan 27, 2026 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 360,333 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 170,749 |
| Jan 23, 2026 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 179,422 |
| Jan 22, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | 0.71% | 450,413 |
| Jan 21, 2026 | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -3.42% | 422,510 |
| Jan 20, 2026 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | - | 123,750 |
| Jan 16, 2026 | 1.50 | 1.54 | 1.45 | 1.46 | 1.46 | -2.67% | 128,378 |
| Jan 15, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 176,632 |
| Jan 14, 2026 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 296,780 |
| Jan 13, 2026 | 1.58 | 1.63 | 1.47 | 1.50 | 1.50 | -5.06% | 330,244 |
| Jan 12, 2026 | 1.56 | 1.65 | 1.54 | 1.58 | 1.58 | 1.28% | 484,033 |
| Jan 9, 2026 | 1.59 | 1.63 | 1.53 | 1.56 | 1.56 | -1.89% | 342,215 |
| Jan 8, 2026 | 1.58 | 1.66 | 1.58 | 1.59 | 1.59 | - | 486,328 |
| Jan 7, 2026 | 1.79 | 1.84 | 1.54 | 1.59 | 1.59 | -11.17% | 1,233,071 |
| Jan 6, 2026 | 1.86 | 1.87 | 1.76 | 1.79 | 1.79 | -1.65% | 369,530 |
| Jan 5, 2026 | 1.84 | 1.91 | 1.80 | 1.82 | 1.82 | -0.55% | 211,412 |
| Jan 2, 2026 | 1.92 | 1.94 | 1.83 | 1.83 | 1.83 | -0.54% | 156,911 |
| Dec 31, 2025 | 1.95 | 1.96 | 1.84 | 1.84 | 1.84 | -5.64% | 165,749 |
| Dec 30, 2025 | 1.95 | 2.00 | 1.93 | 1.95 | 1.95 | 1.04% | 261,008 |
| Dec 29, 2025 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | 0.52% | 145,160 |
| Dec 26, 2025 | 2.01 | 2.01 | 1.83 | 1.92 | 1.92 | -5.88% | 561,870 |
| Dec 24, 2025 | 2.08 | 2.08 | 1.98 | 2.04 | 2.04 | -1.92% | 76,474 |
| Dec 23, 2025 | 2.11 | 2.16 | 2.07 | 2.08 | 2.08 | -3.26% | 118,705 |