Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.260
-0.040 (-3.08%)
May 19, 2025, 4:00 PM - Market closed
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | - | -1.62% | 77,349 |
| 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 |
| Apr 2, 2025 | 1.60 | 1.68 | 1.51 | 1.52 | 1.52 | -2.56% | 180,170 |
| Apr 1, 2025 | 1.60 | 1.72 | 1.30 | 1.56 | 1.56 | - | 443,974 |
| 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 |