Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.390
-0.050 (-3.47%)
Nov 12, 2026, 9:04 AM EST - Market open
Viomi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.44 | 1.44 | 1.33 | 1.39 | 1.39 | -3.47% | 4,385 |
| Nov 11, 2026 | 1.47 | 1.47 | 1.40 | 1.44 | 1.44 | -2.04% | 20,595 |
| Nov 10, 2026 | 1.42 | 1.55 | 1.41 | 1.47 | 1.47 | -3.92% | 53,242 |
| Nov 9, 2026 | 1.48 | 1.58 | 1.47 | 1.53 | 1.53 | -1.29% | 20,870 |
| Nov 6, 2026 | 1.48 | 1.56 | 1.46 | 1.55 | 1.55 | 2.65% | 5,409 |
| Nov 5, 2026 | 1.40 | 1.55 | 1.40 | 1.51 | 1.51 | 4.86% | 39,828 |
| Nov 4, 2026 | 1.39 | 1.61 | 1.38 | 1.44 | 1.44 | 10.77% | 153,673 |
| Nov 3, 2026 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | - | 3,519 |
| Nov 2, 2026 | 1.32 | 1.38 | 1.27 | 1.30 | 1.30 | - | 19,591 |
| Oct 30, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | - | 12,449 |
| Oct 29, 2026 | 1.36 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 19,469 |
| Oct 28, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 43,422 |
| Oct 27, 2026 | 1.36 | 1.42 | 1.34 | 1.40 | 1.40 | 0.72% | 82,665 |
| Oct 26, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 0.72% | 37,085 |
| Oct 23, 2026 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | -1.43% | 99,068 |
| Oct 22, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 17,955 |
| Oct 21, 2026 | 1.38 | 1.41 | 1.28 | 1.32 | 1.32 | -3.65% | 123,704 |
| Oct 20, 2026 | 1.41 | 1.50 | 1.35 | 1.37 | 1.37 | -6.16% | 44,719 |
| Oct 19, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 27,607 |
| Oct 16, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 74,704 |
| Oct 15, 2026 | 1.49 | 1.51 | 1.42 | 1.46 | 1.46 | -3.31% | 75,859 |
| Oct 14, 2026 | 1.57 | 1.58 | 1.48 | 1.51 | 1.51 | -4.43% | 41,572 |
| Oct 13, 2026 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 27,808 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.55 | 1.60 | 1.60 | -3.32% | 29,234 |
| Oct 9, 2026 | 1.56 | 1.72 | 1.54 | 1.66 | 1.66 | 6.09% | 102,080 |
| Oct 8, 2026 | 1.53 | 1.65 | 1.47 | 1.56 | 1.56 | 1.96% | 105,972 |
| Oct 7, 2026 | 1.47 | 1.57 | 1.42 | 1.53 | 1.53 | 2.68% | 54,516 |
| Oct 6, 2026 | 1.51 | 1.56 | 1.47 | 1.49 | 1.49 | -1.32% | 144,115 |
| Oct 5, 2026 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -3.21% | 152,173 |
| Oct 2, 2026 | 1.84 | 1.95 | 1.46 | 1.56 | 1.56 | -17.68% | 2,211,030 |
| Oct 1, 2026 | 1.71 | 2.22 | 1.63 | 1.90 | 1.90 | 11.47% | 3,016,674 |
| Sep 30, 2026 | 1.52 | 1.88 | 1.50 | 1.70 | 1.70 | 15.65% | 1,472,472 |
| Sep 29, 2026 | 1.61 | 1.70 | 1.37 | 1.47 | 1.47 | -7.55% | 707,512 |
| 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 |