Skip to main content
logo
Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.360
-0.040 (-2.86%)
At close: Jan 26, 2026, 4:00 PM EST
1.360
0.00 (0.00%)
After-hours: Jan 26, 2026, 6:49 PM EST

Viomi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 20261.401.401.361.361.36-2.86%170,749
Jan 23, 20261.441.451.381.401.40-1.41%179,422
Jan 22, 20261.441.471.411.421.420.71%450,413
Jan 21, 20261.461.461.361.411.41-3.42%422,510
Jan 20, 20261.451.491.441.461.46-123,750
Jan 16, 20261.501.541.451.461.46-2.67%128,378
Jan 15, 20261.511.551.491.501.50-0.66%176,632
Jan 14, 20261.531.531.471.511.510.67%296,780
Jan 13, 20261.581.631.471.501.50-5.06%330,244
Jan 12, 20261.561.651.541.581.581.28%484,033
Jan 9, 20261.591.631.531.561.56-1.89%342,215
Jan 8, 20261.581.661.581.591.59-486,328
Jan 7, 20261.791.841.541.591.59-11.17%1,233,071
Jan 6, 20261.861.871.761.791.79-1.65%369,530
Jan 5, 20261.841.911.801.821.82-0.55%211,412
Jan 2, 20261.921.941.831.831.83-0.54%156,911
Dec 31, 20251.951.961.841.841.84-5.64%165,749
Dec 30, 20251.952.001.931.951.951.04%261,008
Dec 29, 20251.901.991.901.931.930.52%145,160
Dec 26, 20252.012.011.831.921.92-5.88%561,870
Dec 24, 20252.082.081.982.042.04-1.92%76,474
Dec 23, 20252.112.162.072.082.08-3.26%118,705
Dec 22, 20252.052.192.052.152.154.88%192,090
Dec 19, 20252.122.122.012.052.05-1.44%275,335
Dec 18, 20252.142.172.072.082.08-1.89%169,721
Dec 17, 20252.142.232.112.122.12-0.93%154,583
Dec 16, 20252.122.202.122.142.14-1.38%170,284
Dec 15, 20252.222.242.102.172.17-2.69%320,081
Dec 12, 20252.322.342.232.232.23-3.88%216,143
Dec 11, 20252.312.332.252.322.320.87%257,549
Dec 10, 20252.332.392.292.302.30-1.29%324,343
Dec 9, 20252.312.382.232.332.33-0.85%237,885
Dec 8, 20252.462.462.302.352.35-3.29%321,982
Dec 5, 20252.542.552.432.432.43-2.80%46,863
Dec 4, 20252.492.542.432.502.500.81%91,770
Dec 3, 20252.412.512.412.482.482.06%168,690
Dec 2, 20252.432.482.402.432.43-2.02%181,096
Dec 1, 20252.542.552.462.482.48-0.40%228,780
Nov 28, 20252.552.572.492.492.49-3.86%190,383
Nov 26, 20252.632.772.562.592.59-4.78%312,895
Nov 25, 20252.722.752.622.722.723.42%564,769
Nov 24, 20252.472.632.472.632.636.48%215,209
Nov 21, 20252.352.532.352.472.474.22%234,158
Nov 20, 20252.422.472.362.372.37-2.07%263,667
Nov 19, 20252.512.552.332.422.42-5.10%504,183
Nov 18, 20252.522.562.462.552.55-0.39%409,883
Nov 17, 20252.622.622.502.562.56-1.54%186,222
Nov 14, 20252.452.622.452.602.601.56%310,976
Nov 13, 20252.622.712.542.562.56-3.40%294,415
Nov 12, 20252.832.852.602.652.65-6.69%548,724