Skip to main content
logo
Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
0.9651
+0.0123 (1.29%)
At close: May 29, 2026, 4:00 PM EDT
0.9500
-0.0151 (-1.56%)
After-hours: May 29, 2026, 6:24 PM EDT

Viomi Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20260.950.990.950.970.971.29%476,096
May 28, 20260.940.980.930.950.951.31%365,152
May 27, 20260.930.990.910.940.94-0.06%566,881
May 26, 20260.890.980.890.940.944.45%214,335
May 22, 20260.930.930.870.900.90-5.31%275,090
May 21, 20260.960.970.950.950.95-2.16%121,929
May 20, 20260.950.990.950.970.972.01%72,006
May 19, 20260.950.980.930.950.950.16%147,283
May 18, 20260.991.000.950.950.95-3.09%234,037
May 15, 20260.971.000.960.980.981.13%105,072
May 14, 20260.970.990.950.970.97-0.30%125,269
May 13, 20260.971.010.960.970.970.13%151,337
May 12, 20261.001.000.960.970.97-0.34%165,202
May 11, 20260.971.020.970.980.98-1.65%201,416
May 8, 20260.991.010.990.990.990.02%206,093
May 7, 20261.021.040.990.990.99-0.61%184,460
May 6, 20261.051.050.991.001.00-0.17%148,141
May 5, 20261.001.010.981.001.000.06%139,165
May 4, 20260.981.010.971.001.002.25%201,655
May 1, 20260.990.990.950.980.980.16%60,280
Apr 30, 20260.961.020.940.980.980.60%120,378
Apr 29, 20260.961.010.950.970.97-1.02%158,445
Apr 28, 20261.021.020.960.980.98-2.00%365,610
Apr 27, 20260.981.010.981.001.00-95,920
Apr 24, 20261.021.021.001.001.002.53%146,095
Apr 23, 20261.021.020.980.980.98-4.38%148,133
Apr 22, 20261.061.060.991.021.02-4.23%443,537
Apr 21, 20261.131.131.051.071.07-4.05%263,808
Apr 20, 20261.121.121.081.111.11-229,758
Apr 17, 20261.111.131.081.111.114.72%311,365
Apr 16, 20261.111.141.061.061.06-4.50%235,936
Apr 15, 20261.121.141.071.111.11-1.77%126,359
Apr 14, 20261.091.141.071.131.135.61%166,971
Apr 13, 20260.991.100.991.071.079.15%159,173
Apr 10, 20260.951.040.950.980.983.16%287,328
Apr 9, 20260.991.020.920.950.95-4.87%282,065
Apr 8, 20261.011.121.001.001.00-0.10%144,061
Apr 7, 20261.041.061.001.001.00-2.91%77,530
Apr 6, 20261.061.121.021.031.030.60%87,766
Apr 2, 20261.121.161.081.081.02-4.42%286,079
Apr 1, 20261.101.151.101.131.071.80%142,056
Mar 31, 20261.051.131.051.111.057.77%142,024
Mar 30, 20261.081.141.031.030.98-3.74%285,682
Mar 27, 20261.051.141.051.071.01-0.93%218,674
Mar 26, 20261.211.221.051.081.02-12.20%407,420
Mar 25, 20261.171.291.111.231.17-9.56%1,325,896
Mar 24, 20261.371.391.341.361.291.49%466,064
Mar 23, 20261.301.371.301.341.274.69%372,229
Mar 20, 20261.331.371.251.281.21-3.03%559,906
Mar 19, 20261.381.391.311.321.25-5.04%352,804