Viomi Technology Co., Ltd (VIOT)

NASDAQ: VIOT · Real-Time Price · USD

1.560

-0.335 (-17.68%)

At close: Oct 2, 2026, 4:00 PM EDT

1.590

+0.030 (1.92%)

After-hours: Oct 2, 2026, 4:26 PM EDT

Viomi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	1.82	1.92	1.46	1.56	-	-17.94%	2,206,298
Oct 1, 2026	1.71	2.22	1.63	1.90	1.90	11.47%	3,012,730
Sep 30, 2026	1.52	1.88	1.50	1.70	1.70	15.65%	1,465,363
Sep 29, 2026	1.61	1.70	1.37	1.47	1.47	-7.55%	707,221
Sep 28, 2026	1.41	1.59	1.39	1.59	1.59	17.78%	769,411
Sep 25, 2026	1.35	1.41	1.32	1.35	1.35	-0.74%	148,326
Sep 24, 2026	1.31	1.36	1.27	1.36	1.36	4.62%	174,507
Sep 23, 2026	1.32	1.32	1.26	1.30	1.30	-1.52%	93,631
Sep 22, 2026	1.30	1.35	1.27	1.32	1.32	-	149,248
Sep 21, 2026	1.26	1.33	1.26	1.32	1.32	2.33%	144,183
Sep 18, 2026	1.20	1.30	1.20	1.29	1.29	5.74%	271,091
Sep 17, 2026	1.24	1.34	1.21	1.22	1.22	-3.17%	291,043
Sep 16, 2026	1.38	1.38	1.23	1.26	1.26	-9.68%	2,283,367
Sep 15, 2026	1.43	1.56	1.33	1.40	1.40	3.33%	2,140,544
Sep 14, 2026	1.34	1.42	1.32	1.35	1.35	-3.57%	386,148
Sep 11, 2026	1.35	1.60	1.31	1.40	1.40	2.94%	2,310,374
Sep 10, 2026	1.21	1.49	1.17	1.36	1.36	25.93%	5,736,208
Sep 9, 2026	1.09	1.11	1.05	1.08	1.08	-1.82%	373,722
Sep 8, 2026	1.15	1.18	1.10	1.10	1.10	-3.51%	309,930
Sep 4, 2026	1.32	1.43	1.10	1.14	1.14	-16.18%	1,465,939
Sep 3, 2026	1.74	1.88	1.24	1.36	1.36	-23.60%	5,447,564
Sep 2, 2026	1.18	1.87	1.14	1.78	1.78	83.64%	53,672,792
Sep 1, 2026	0.94	1.03	0.91	0.97	0.97	1.94%	299,476
Aug 31, 2026	0.85	1.05	0.85	0.95	0.95	8.79%	1,067,162
Aug 28, 2026	0.82	0.88	0.80	0.87	0.87	6.61%	360,400
Aug 27, 2026	0.75	0.84	0.75	0.82	0.82	0.60%	205,536
Aug 26, 2026	0.77	0.85	0.76	0.82	0.82	6.97%	220,735
Aug 25, 2026	0.69	0.78	0.68	0.76	0.76	10.26%	148,233
Aug 24, 2026	0.76	0.83	0.69	0.69	0.69	-9.45%	722,341
Aug 21, 2026	0.72	0.80	0.72	0.76	0.76	9.01%	123,092
Aug 20, 2026	0.67	0.75	0.66	0.70	0.70	-	186,567
Aug 19, 2026	0.70	0.72	0.70	0.70	0.70	0.14%	28,832
Aug 18, 2026	0.72	0.72	0.69	0.70	0.70	-0.14%	42,995
Aug 17, 2026	0.71	0.72	0.70	0.70	0.70	-0.17%	53,436
Aug 14, 2026	0.72	0.75	0.70	0.70	0.70	-2.61%	77,089
Aug 13, 2026	0.71	0.76	0.71	0.72	0.72	0.90%	43,379
Aug 12, 2026	0.73	0.74	0.71	0.71	0.71	-3.12%	42,883
Aug 11, 2026	0.74	0.75	0.73	0.74	0.74	0.20%	71,201
Aug 10, 2026	0.73	0.77	0.73	0.74	0.74	0.68%	49,548
Aug 7, 2026	0.74	0.75	0.73	0.73	0.73	-1.80%	45,123
Aug 6, 2026	0.75	0.75	0.74	0.74	0.74	-1.18%	69,483
Aug 5, 2026	0.76	0.76	0.75	0.75	0.75	-2.25%	21,161
Aug 4, 2026	0.77	0.77	0.75	0.77	0.77	-0.04%	119,843
Aug 3, 2026	0.77	0.77	0.76	0.77	0.77	-0.01%	29,499
Jul 31, 2026	0.75	0.78	0.75	0.77	0.77	1.92%	24,830
Jul 30, 2026	0.76	0.77	0.75	0.76	0.76	-2.34%	11,727
Jul 29, 2026	0.75	0.80	0.75	0.77	0.77	3.09%	110,856
Jul 28, 2026	0.75	0.77	0.75	0.75	0.75	-0.60%	90,167
Jul 27, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	65,990
Jul 24, 2026	0.76	0.76	0.75	0.75	0.75	-1.87%	61,387